EOSBTC

EOS Historical Data

Name Symbol Market Market Cap ($) Algorithm
EOS EOSBTC Crypto 3,019,469,350 Not Mineable
  Change % Change Current Price Bid Offer
0.00001086 4.17% 0.00027144 0.00026984 0.00027254
High Low Open Prev. Close 52 Week Range
0.00028318 0.00025247 0.00026188 0.00026058 0.00000609 - 5,231.71000000
Exchange Time Size Trade Price Currency
LBNK 15:03:32 0.082400 0.00027138 BTC
Price x Volume Volume Base Symbol Related Pairs
13,965.76 53,382,616.16 EOS EOSEUR EOSGBP EOSUSD

EOSBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000265340.000283960.0002404063,699,356.040.000006102.30%
1 Month0.000282320.000297680.0002257463,181,437.85-0.00001088-3.85%
3 Months0.000269860.000304160.0002257442,773,540.010.000001580.59%
6 Months0.000492705,231.710000000.0000060946,949,519.68-0.00022126-44.91%
1 Year0.000328215,231.710000000.0000060937,328,256.32-0.00005677-17.30%
3 Years0.000501405,231.710000000.0000060944,856,420.25-0.00022996-45.86%
5 Years0.000423615,231.710000000.0000060944,507,343.55-0.00015217-35.92%

EOSBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2020 0.00025976 0.00000200 0.77% 0.00026145 0.00027044 0.00025328 43,285,819.00
Aug 08 2020 0.00025822 -0.00000400 -1.52% 0.00026281 0.00028396 0.00024277 46,872,349.00
Aug 07 2020 0.00026242 -0.00000400 -1.50% 0.00026140 0.00028396 0.00024040 67,751,084.00
Aug 06 2020 0.00026644 0.00000600 2.30% 0.00025966 0.00027181 0.00025598 76,662,357.00
Aug 05 2020 0.00026049 -0.00001000 -3.70% 0.00027269 0.00028237 0.00025882 75,117,537.00
Aug 04 2020 0.00027021 -0.00000600 -2.17% 0.00027102 0.00028237 0.00026621 68,519,301.00
Aug 03 2020 0.00027658 0.00001100 4.14% 0.00026534 0.00028206 0.00026358 67,687,040.00
Aug 02 2020 0.00026553 -0.00001300 -4.66% 0.00027842 0.00029768 0.00022574 132,535,392.00
Aug 01 2020 0.00027901 0.00000400 1.46% 0.00027184 0.00028888 0.00026970 82,239,246.00
Jul 31 2020 0.00027481 -0.00000300 -1.08% 0.00027674 0.00028497 0.00026977 76,786,093.00
Jul 30 2020 0.00027769 0.00000700 2.58% 0.00027117 0.00028571 0.00026757 84,993,675.00
Jul 29 2020 0.00027093 -0.00000500 -1.81% 0.00027508 0.00029248 0.00026892 84,609,776.00
Jul 28 2020 0.00027558 0.00001800 7.00% 0.00025563 0.00028230 0.00025477 92,311,790.00
Jul 27 2020 0.00025713 -0.00001500 -5.51% 0.00027360 0.00028291 0.00024982 71,852,770.00
Jul 26 2020 0.00027224 -0.00001100 -3.88% 0.00028188 0.00029208 0.00027020 62,259,613.00
Jul 25 2020 0.00028319 0.00001200 4.42% 0.00027268 0.00029043 0.00027001 47,134,205.00
Jul 24 2020 0.00027156 -0.00000700 -2.51% 0.00027565 0.00028149 0.00027001 65,850,408.00
Jul 23 2020 0.00027890 0.00000003 0.01% 0.00027899 0.00028448 0.00027414 65,424,393.00
Jul 22 2020 0.00027887 -0.00000200 -0.71% 0.00027909 0.00029109 0.00027577 46,217,719.00
Jul 21 2020 0.00028078 -0.00000100 -0.35% 0.00028109 0.00029109 0.00027653 42,102,748.00
Jul 20 2020 0.00028206 -0.00000100 -0.35% 0.00027969 0.00028430 0.00027604 45,633,818.00
Jul 19 2020 0.00028332 0.00001000 3.65% 0.00027274 0.00028429 0.00026970 52,149,223.00
Jul 18 2020 0.00027378 0.00000200 0.74% 0.00027135 0.00028454 0.00027079 26,895,217.00
Jul 17 2020 0.00027170 -0.00000100 -0.37% 0.00027202 0.00027936 0.00027041 44,681,846.00
Jul 16 2020 0.00027271 -0.00000500 -1.80% 0.00027497 0.00028183 0.00026712 45,484,815.00
Jul 15 2020 0.00027793 0.00000200 0.72% 0.00027754 0.00028183 0.00027174 53,757,064.00
Jul 14 2020 0.00027608 0.00000000 0.00% 0.00027552 0.00028925 0.00026914 46,302,048.00
Jul 13 2020 0.00027608 -0.00000600 -2.13% 0.00028232 0.00028936 0.00026460 53,962,899.00
Jul 12 2020 0.00028169 -0.00000200 -0.70% 0.00028318 0.00028937 0.00027901 49,539,293.00
Jul 11 2020 0.00028418 -0.00000500 -1.73% 0.00028116 0.00028937 0.00028046 48,035,954.00
Jul 10 2020 0.00028892 0.00000300 1.05% 0.00028598 0.00028938 0.00027563 45,219,984.00
See More Historical Prices »


Your Recent History
COIN
EOSBTC
EOS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.