Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ENGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.00000023 | 0.00000001 | 4.55% | 0.00000022 | 0.00000027 | 0.00000021 | 8,393,014.00 |
| May 15 2024 | 0.00000022 | -0.00000005 | -18.52% | 0.00000027 | 0.00000027 | 0.00000021 | 8,419,524.00 |
| May 14 2024 | 0.00000027 | 0.00000003 | 12.50% | 0.00000024 | 0.00000027 | 0.00000021 | 7,823,401.00 |
| May 13 2024 | 0.00000024 | 0.00000003 | 14.29% | 0.00000023 | 0.00000027 | 0.00000021 | 12,951,617.00 |
| May 12 2024 | 0.00000021 | -0.00000003 | -12.50% | 0.00000024 | 0.00000027 | 0.00000021 | 10,279,912.00 |
| May 11 2024 | 0.00000024 | -0.00000003 | -11.11% | 0.00000027 | 0.00000027 | 0.00000019 | 8,121,371.00 |
| May 10 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000026 | 0.00000027 | 0.00000018 | 6,544,851.00 |
| May 09 2024 | 0.00000026 | 0.00000004 | 18.18% | 0.00000022 | 0.00000027 | 0.00000018 | 8,159,337.00 |
| May 08 2024 | 0.00000022 | 0.00000003 | 15.79% | 0.00000019 | 0.00000027 | 0.00000018 | 8,349,156.00 |
| May 07 2024 | 0.00000019 | -0.00000004 | -17.39% | 0.00000023 | 0.00000027 | 0.00000018 | 10,216,223.00 |
| May 06 2024 | 0.00000023 | 0.00000005 | 27.78% | 0.00000023 | 0.00000027 | 0.00000018 | 10,241,933.00 |
| May 05 2024 | 0.00000018 | 0.00000002 | 12.50% | 0.00000016 | 0.00000027 | 0.00000016 | 9,606,990.00 |
| May 04 2024 | 0.00000016 | -0.00000008 | -33.33% | 0.00000016 | 0.00000027 | 0.00000016 | 10,664,134.00 |
| May 03 2024 | 0.00000024 | 0.00000007 | 41.18% | 0.00000017 | 0.00000027 | 0.00000016 | 8,950,809.00 |
| May 02 2024 | 0.00000017 | 0.00000003 | 21.43% | 0.00000014 | 0.00000027 | 0.00000014 | 10,537,520.00 |
| May 01 2024 | 0.00000014 | -0.00000011 | -44.00% | 0.00000025 | 0.00000027 | 0.00000014 | 9,131,691.00 |
| Apr 30 2024 | 0.00000025 | -0.00000001 | -3.85% | 0.00000026 | 0.00000027 | 0.00000011 | 9,971,493.00 |
| Apr 29 2024 | 0.00000026 | 0.00000001 | 4.00% | 0.00000021 | 0.00000026 | 0.00000011 | 17,889,147.00 |
| Apr 28 2024 | 0.00000025 | 0.00000003 | 13.64% | 0.00000022 | 0.00000027 | 0.00000011 | 9,894,108.00 |
| Apr 27 2024 | 0.00000022 | -0.00000003 | -12.00% | 0.00000025 | 0.00000025 | 0.00000011 | 11,850,205.00 |
| Apr 26 2024 | 0.00000025 | 0.00000001 | 4.17% | 0.00000024 | 0.00000025 | 0.00000011 | 11,241,360.00 |
| Apr 25 2024 | 0.00000024 | 0.00000008 | 50.00% | 0.00000016 | 0.00000027 | 0.00000011 | 9,311,217.00 |
| Apr 24 2024 | 0.00000016 | -0.00000007 | -30.43% | 0.00000023 | 0.00000027 | 0.00000011 | 7,557,586.00 |
| Apr 23 2024 | 0.00000023 | 0.00000001 | 4.55% | 0.00000022 | 0.00000027 | 0.00000012 | 9,194,335.00 |
| Apr 22 2024 | 0.00000022 | 0.00000008 | 57.14% | 0.00000026 | 0.00000027 | 0.00000013 | 14,945,062.00 |
| Apr 21 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000027 | 0.00000011 | 8,592,533.00 |
| Apr 20 2024 | 0.00000014 | 0.00000002 | 16.67% | 0.00000012 | 0.00000027 | 0.00000011 | 9,322,607.00 |
| Apr 19 2024 | 0.00000012 | -0.00000013 | -52.00% | 0.00000025 | 0.00000027 | 0.00000012 | 11,654,308.00 |
| Apr 18 2024 | 0.00000025 | 0.00000004 | 19.05% | 0.00000021 | 0.00000027 | 0.00000011 | 10,309,430.00 |
| Apr 17 2024 | 0.00000021 | 0.00000002 | 10.53% | 0.00000019 | 0.00000027 | 0.00000011 | 12,844,133.00 |
| Apr 16 2024 | 0.00000019 | 0.00000001 | 5.56% | 0.00000018 | 0.00000027 | 0.00000013 | 12,129,356.00 |
| Apr 15 2024 | 0.00000018 | -0.00000004 | -18.18% | 0.00000011 | 0.00000027 | 0.00000011 | 13,018,111.00 |
| Apr 14 2024 | 0.00000022 | 0.00000002 | 10.00% | 0.00000020 | 0.00000027 | 0.00000011 | 12,086,673.00 |
| Apr 13 2024 | 0.00000020 | -0.00000006 | -23.08% | 0.00000026 | 0.00000027 | 0.00000011 | 11,268,531.00 |
| Apr 12 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000027 | 0.00000027 | 0.00000011 | 9,820,494.00 |
| Apr 11 2024 | 0.00000027 | 0.00000010 | 58.82% | 0.00000017 | 0.00000027 | 0.00000011 | 10,941,843.00 |
| Apr 10 2024 | 0.00000017 | -0.00000007 | -29.17% | 0.00000024 | 0.00000027 | 0.00000012 | 10,607,553.00 |
| Apr 09 2024 | 0.00000024 | 0.00000012 | 100.00% | 0.00000012 | 0.00000027 | 0.00000011 | 10,416,847.00 |
| Apr 08 2024 | 0.00000012 | -0.00000003 | -20.00% | 0.00000012 | 0.00000026 | 0.00000011 | 15,223,971.00 |
| Apr 07 2024 | 0.00000015 | -0.00000012 | -44.44% | 0.00000027 | 0.00000027 | 0.00000011 | 12,752,767.00 |
| Apr 06 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000028 | 0.00000011 | 11,744,642.00 |
| Apr 05 2024 | 0.00000028 | 0.00000008 | 40.00% | 0.00000020 | 0.00000029 | 0.00000011 | 11,637,875.00 |
| Apr 04 2024 | 0.00000020 | 0.00000007 | 53.85% | 0.00000013 | 0.00000028 | 0.00000011 | 12,355,955.00 |
| Apr 03 2024 | 0.00000013 | -0.00000006 | -31.58% | 0.00000019 | 0.00000029 | 0.00000011 | 8,368,497.00 |
| Apr 02 2024 | 0.00000019 | -0.00000005 | -20.83% | 0.00000013 | 0.00000029 | 0.00000011 | 10,852,364.00 |
| Apr 01 2024 | 0.00000024 | 0.00000008 | 50.00% | 0.00000027 | 0.00000029 | 0.00000011 | 12,358,500.00 |
| Mar 31 2024 | 0.00000016 | 0.00000002 | 14.29% | 0.00000014 | 0.00000029 | 0.00000011 | 7,402,689.00 |
| Mar 30 2024 | 0.00000014 | -0.00000003 | -17.65% | 0.00000017 | 0.00000029 | 0.00000011 | 8,886,675.00 |
| Mar 29 2024 | 0.00000017 | 0.00000006 | 54.55% | 0.00000011 | 0.00000029 | 0.00000011 | 9,137,311.00 |
| Mar 28 2024 | 0.00000011 | -0.00000012 | -52.17% | 0.00000037 | 0.00000037 | 0.00000011 | 6,530,324.00 |
| Mar 27 2024 | 0.00000023 | 0.00000003 | 15.00% | 0.00000020 | 0.00000036 | 0.00000011 | 8,389,083.00 |
| Mar 26 2024 | 0.00000020 | 0.00000003 | 17.65% | 0.00000017 | 0.00000038 | 0.00000011 | 10,258,866.00 |
| Mar 25 2024 | 0.00000017 | -0.00000012 | -41.38% | 0.00000034 | 0.00000038 | 0.00000014 | 13,787,713.00 |
| Mar 24 2024 | 0.00000029 | 0.00000012 | 70.59% | 0.00000017 | 0.00000038 | 0.00000013 | 5,910,494.00 |
| Mar 23 2024 | 0.00000017 | -0.00000014 | -45.16% | 0.00000031 | 0.00000039 | 0.00000012 | 8,734,048.00 |
| Mar 22 2024 | 0.00000031 | -0.00000008 | -20.51% | 0.00000029 | 0.00000038 | 0.00000010 | 9,928,819.00 |
| Mar 21 2024 | 0.00000039 | 0.00000018 | 85.71% | 0.00000021 | 0.00000039 | 0.00000011 | 9,513,825.00 |
| Mar 20 2024 | 0.00000021 | -0.00000001 | -4.55% | 0.00000034 | 0.00000039 | 0.00000012 | 10,575,101.00 |
| Mar 19 2024 | 0.00000022 | -0.00000007 | -24.14% | 0.00000029 | 0.00000039 | 0.00000012 | 4,142,179.00 |
| Mar 18 2024 | 0.00000029 | -0.00000008 | -21.62% | 0.00000016 | 0.00000039 | 0.00000011 | 11,190,044.00 |
| Mar 17 2024 | 0.00000037 | 0.00000021 | 131.25% | 0.00000016 | 0.00000039 | 0.00000011 | 10,142,761.00 |
| Mar 16 2024 | 0.00000016 | -0.00000009 | -36.00% | 0.00000025 | 0.00000039 | 0.00000012 | 8,179,968.00 |
| Mar 15 2024 | 0.00000025 | -0.00000011 | -30.56% | 0.00000028 | 0.00000038 | 0.00000011 | 13,555,956.00 |
| Mar 14 2024 | 0.00000036 | 0.00000011 | 44.00% | 0.00000023 | 0.00000037 | 0.00000011 | 8,919,826.00 |
| Mar 13 2024 | 0.00000025 | 0.00000004 | 19.05% | 0.00000021 | 0.00000038 | 0.00000012 | 8,638,878.00 |
| Mar 12 2024 | 0.00000021 | -0.00000004 | -16.00% | 0.00000025 | 0.00000039 | 0.00000012 | 8,057,696.00 |
| Mar 11 2024 | 0.00000025 | -0.00000005 | -16.67% | 0.00000023 | 0.00000039 | 0.00000013 | 15,357,252.00 |
| Mar 10 2024 | 0.00000030 | -0.00000004 | -11.76% | 0.00000034 | 0.00000039 | 0.00000012 | 6,944,590.00 |
| Mar 09 2024 | 0.00000034 | -0.00000005 | -12.82% | 0.00000039 | 0.00000039 | 0.00000012 | 11,318,567.00 |
| Mar 08 2024 | 0.00000039 | 0.00000009 | 30.00% | 0.00000025 | 0.00000039 | 0.00000014 | 8,229,098.00 |
| Mar 07 2024 | 0.00000030 | -0.00000006 | -16.67% | 0.00000036 | 0.00000039 | 0.00000012 | 7,583,027.00 |
| Mar 06 2024 | 0.00000036 | -0.00000001 | -2.70% | 0.00000037 | 0.00000039 | 0.00000011 | 9,563,289.00 |
| Mar 05 2024 | 0.00000037 | 0.00000013 | 54.17% | 0.00000024 | 0.00000039 | 0.00000011 | 6,577,697.00 |
| Mar 04 2024 | 0.00000024 | 0.00000011 | 84.62% | 0.00000020 | 0.00000038 | 0.00000011 | 6,331,835.00 |
| Mar 03 2024 | 0.00000013 | 0.00000002 | 18.18% | 0.00000011 | 0.00000038 | 0.00000011 | 6,754,582.00 |
| Mar 02 2024 | 0.00000011 | -0.00000008 | -42.11% | 0.00000019 | 0.00000038 | 0.00000011 | 7,201,348.00 |
| Mar 01 2024 | 0.00000019 | 0.00000011 | 137.50% | 0.00000008 | 0.00000044 | 0.00000007 | 13,973,097.00 |
| Feb 29 2024 | 0.00000008 | -0.00000003 | -27.27% | 0.00000011 | 0.00000018 | 0.00000007 | 22,476,613.00 |
| Feb 28 2024 | 0.00000011 | 0.00000001 | 10.00% | 0.00000010 | 0.00000011 | 0.00000008 | 19,597,612.00 |
| Feb 27 2024 | 0.00000010 | 0.00000000 | 0.00% | 0.00000010 | 0.00000011 | 0.00000008 | 20,569,876.00 |
| Feb 26 2024 | 0.00000010 | -0.00000001 | -9.09% | 0.00000011 | 0.00000011 | 0.00000008 | 14,295,332.00 |
| Feb 25 2024 | 0.00000011 | 0.00000000 | 0.00% | 0.00000010 | 0.00000011 | 0.00000008 | 18,029,494.00 |
| Feb 24 2024 | 0.00000011 | 0.00000000 | 0.00% | 0.00000011 | 0.00000011 | 0.00000008 | 18,682,182.00 |
| Feb 23 2024 | 0.00000011 | 0.00000001 | 10.00% | 0.00000009 | 0.00000011 | 0.00000008 | 21,944,451.00 |
| Feb 22 2024 | 0.00000010 | -0.00000001 | -9.09% | 0.00000011 | 0.00000011 | 0.00000009 | 18,241,783.00 |
| Feb 21 2024 | 0.00000011 | 0.00000000 | 0.00% | 0.00000011 | 0.00000011 | 0.00000009 | 25,499,412.00 |
| Feb 20 2024 | 0.00000011 | 0.00000002 | 22.22% | 0.00000009 | 0.00000011 | 0.00000008 | 21,964,933.00 |
| Feb 19 2024 | 0.00000009 | -0.00000002 | -18.18% | 0.00000009 | 0.00000011 | 0.00000008 | 16,222,179.00 |
| Feb 18 2024 | 0.00000011 | 0.00000000 | 0.00% | 0.00000011 | 0.00000011 | 0.00000008 | 23,563,563.00 |
| Feb 17 2024 | 0.00000011 | 0.00000003 | 37.50% | 0.00000008 | 0.00000011 | 0.00000008 | 15,798,980.00 |
