EOS Historical Data - EOSBTC

Name Symbol Market Market Cap ($) Algorithm
EOS EOSBTC Crypto 3,513,090,994 Not Mineable
  Change % Change Current Price Bid Offer
  0.00000143 0.36% 0.00039842 0.00039821 0.00039989
High Low Open Prev. Close 52 Week Range
0.00040980 0.00038580 0.00039699 0.00039699 0.00008883 - 0.00119189
Exchange Time Size Trade Price Currency
LBNK 17:18:04 1.31 0.00039842 BTC
Price x Volume Volume Base Symbol Related Pairs
7,481.94 18,802,700.73 EOS EOSEUR EOSGBP EOSUSD

EOSBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000396000.000416100.0003801020,795,565.230.000002420.61%
1 Month0.000360030.000416100.0003310024,507,635.950.0000383910.66%
3 Months0.000359000.000416100.0001814723,524,211.150.0000394210.98%
6 Months0.000825480.001017300.0000888325,294,206.60-0.00042706-51.73%
1 Year0.000812400.001191890.0000888321,460,771.53-0.00041398-50.96%
3 Years0.000423610.002439990.0000809745,136,155.34-0.00002519-5.95%
5 Years0.000423610.002439990.0000809745,136,155.34-0.00002519-5.95%

EOSBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 16 2019 0.00039830 0.00000500 1.27% 0.00039347 0.00040543 0.00038136 19,101,286.00
Nov 15 2019 0.00039286 0.00000029 0.07% 0.00039218 0.00040543 0.00038010 32,955,387.00
Nov 14 2019 0.00039257 -0.00000200 -0.51% 0.00039479 0.00040711 0.00038201 16,400,440.00
Nov 13 2019 0.00039490 -0.00000021 -0.05% 0.00039423 0.00040711 0.00038226 11,818,712.00
Nov 12 2019 0.00039511 0.00000088 0.22% 0.00039340 0.00040168 0.00039190 21,002,562.00
Nov 11 2019 0.00039423 -0.00000200 -0.51% 0.00039693 0.00040239 0.00039206 19,473,676.00
Nov 10 2019 0.00039575 -0.00000100 -0.25% 0.00039600 0.00041610 0.00039040 24,816,891.00
Nov 09 2019 0.00039681 0.00000900 2.32% 0.00037899 0.00039908 0.00037598 18,805,076.00
Nov 08 2019 0.00038749 0.00001100 2.92% 0.00037635 0.00039395 0.00037543 26,945,133.00
Nov 07 2019 0.00037644 -0.00000900 -2.33% 0.00038535 0.00039360 0.00037270 22,570,737.00
Nov 06 2019 0.00038565 -0.00000300 -0.77% 0.00038872 0.00039360 0.00038066 23,253,013.00
Nov 05 2019 0.00038855 0.00002300 6.28% 0.00036665 0.00039360 0.00035432 27,650,568.00
Nov 04 2019 0.00036597 0.00001100 3.10% 0.00035473 0.00037713 0.00034872 25,121,453.00
Nov 03 2019 0.00035495 -0.00000200 -0.56% 0.00035779 0.00036677 0.00034710 15,985,483.00
Nov 02 2019 0.00035694 -0.00000500 -1.38% 0.00036028 0.00036839 0.00035112 20,265,960.00
Nov 01 2019 0.00036173 0.00000600 1.69% 0.00035625 0.00036839 0.00035112 24,658,871.00
Oct 31 2019 0.00035546 -0.00000073 -0.20% 0.00035700 0.00036016 0.00034912 24,795,568.00
Oct 30 2019 0.00035619 -0.00000400 -1.11% 0.00036079 0.00036790 0.00035168 29,984,495.00
Oct 29 2019 0.00036059 0.00000400 1.12% 0.00035624 0.00036553 0.00035579 27,338,760.00
Oct 28 2019 0.00035680 0.00000800 2.29% 0.00034983 0.00036327 0.00033282 33,403,471.00
Oct 27 2019 0.00034893 0.00001000 2.95% 0.00033949 0.00036313 0.00033282 34,133,229.00
Oct 26 2019 0.00033912 -0.00002900 -7.89% 0.00036735 0.00038158 0.00033100 50,271,835.00
Oct 25 2019 0.00036775 0.00000059 0.16% 0.00036770 0.00038170 0.00036505 32,436,932.00
Oct 24 2019 0.00036716 0.00000400 1.10% 0.00036351 0.00037250 0.00035927 16,124,649.00
Oct 23 2019 0.00036300 0.00000300 0.83% 0.00036017 0.00037254 0.00034530 33,289,205.00
Oct 22 2019 0.00035979 0.00000400 1.12% 0.00035537 0.00036850 0.00034853 19,511,314.00
Oct 21 2019 0.00035576 0.00000008 0.02% 0.00035575 0.00036018 0.00034853 16,479,331.00
Oct 20 2019 0.00035568 -0.00000500 -1.39% 0.00036003 0.00036440 0.00035133 17,619,754.00
Oct 19 2019 0.00036043 -0.00000200 -0.55% 0.00036254 0.00036660 0.00035653 15,671,419.00
Oct 18 2019 0.00036251 -0.00000400 -1.09% 0.00036501 0.00037006 0.00034520 25,073,289.00
Oct 17 2019 0.00036602 0.00000030 0.08% 0.00036642 0.00036899 0.00036138 15,412,550.00
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.