EOSBTC

EOS Historical Data

Name Symbol Market Market Cap ($) Algorithm
EOS EOSBTC Crypto 8,705,980,687 Not Mineable
  Change % Change Current Price Bid Offer
0.00000542 3.55% 0.00015795 0.00015791 0.00015826
Open High Low Prev. Close 52 Week Range
0.00015560 0.00016700 0.00015130 0.00015253 0.00000609 - 5,231.71000000
Exchange Time Size Trade Price Currency
BINA 01:10:03 2.53 0.00015810 BTC
Price x Volume Volume Base Symbol Related Pairs
1,724.98 10,850,575.28 EOS EOSEUR EOSGBP EOSUSD

EOSBTC Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000107400.000165300.000099809,863,070.080.0000505547.07%
1 Month0.000104740.000165300.0000920011,177,321.300.0000532150.80%
3 Months0.000092030.000470000.0000651010,389,271.800.0000659271.63%
6 Months0.000156550.000470000.0000651014,801,971.510.000001400.89%
1 Year0.000307455,231.710000000.0000060933,960,616.41-0.00014950-48.63%
3 Years0.001795505,231.710000000.0000060984,788,497.28-0.00163755-91.20%
5 Years0.000423615,231.710000000.0000060941,814,573.31-0.00026566-62.71%

EOSBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 0.00015180 0.00003200 26.76% 0.00011943 0.00015400 0.00011724 26,795,580.00
May 04 2021 0.00011959 0.00000021 0.18% 0.00011911 0.00012640 0.00011302 14,107,131.00
May 03 2021 0.00011938 0.00000400 3.46% 0.00011546 0.00011995 0.00009980 5,840,958.00
May 02 2021 0.00011568 0.00000100 0.87% 0.00011518 0.00011762 0.00011000 5,366,512.00
May 01 2021 0.00011462 0.00000300 2.69% 0.00011212 0.00011517 0.00010950 5,160,953.00
Apr 30 2021 0.00011160 0.00000200 1.82% 0.00010940 0.00011610 0.00010840 6,638,615.00
Apr 29 2021 0.00010989 0.00000100 0.92% 0.00010740 0.00011130 0.00010630 5,131,739.00
Apr 28 2021 0.00010874 -0.00000100 -0.91% 0.00011030 0.00011240 0.00010550 5,526,609.00
Apr 27 2021 0.00010986 0.00000100 0.92% 0.00010910 0.00011130 0.00010578 6,630,680.00
Apr 26 2021 0.00010860 0.00000700 6.90% 0.00010189 0.00010880 0.00010098 13,408,553.00
Apr 25 2021 0.00010149 -0.00000077 -0.75% 0.00010140 0.00010850 0.00009800 5,767,390.00
Apr 24 2021 0.00010226 -0.00000600 -5.53% 0.00010810 0.00010860 0.00010191 6,531,323.00
Apr 23 2021 0.00010854 -0.00000500 -4.39% 0.00011330 0.00011630 0.00009200 16,767,131.00
Apr 22 2021 0.00011396 -0.00000400 -3.39% 0.00011781 0.00012500 0.00011050 10,780,599.00
Apr 21 2021 0.00011801 -0.00000100 -0.84% 0.00011980 0.00012170 0.00011440 7,475,233.00
Apr 20 2021 0.00011919 -0.00000003 -0.03% 0.00011750 0.00012079 0.00010530 10,232,721.00
Apr 19 2021 0.00011922 -0.00001000 -7.76% 0.00012840 0.00013210 0.00011800 10,926,677.00
Apr 18 2021 0.00012886 -0.00000100 -0.77% 0.00013070 0.00013160 0.00011230 24,362,146.00
Apr 17 2021 0.00012994 -0.00001000 -7.16% 0.00013902 0.00014230 0.00012670 15,914,570.00
Apr 16 2021 0.00013966 0.00001500 12.06% 0.00012600 0.00014200 0.00011760 23,905,886.00
Apr 15 2021 0.00012438 0.00000200 1.64% 0.00012230 0.00012571 0.00011720 10,426,119.00
Apr 14 2021 0.00012232 0.00000600 5.16% 0.00011651 0.00012750 0.00011240 21,840,670.00
Apr 13 2021 0.00011624 0.00000800 7.37% 0.00010846 0.00011900 0.00010580 14,334,272.00
Apr 12 2021 0.00010857 -0.00000300 -2.68% 0.00011180 0.00011450 0.00010530 7,909,422.00
Apr 11 2021 0.00011186 0.00000100 0.91% 0.00010999 0.00011840 0.00010980 10,877,859.00
Apr 10 2021 0.00011041 0.00000300 2.80% 0.00010662 0.00011180 0.00010380 8,224,394.00
Apr 09 2021 0.00010704 -0.00000400 -3.61% 0.00011076 0.00011330 0.00010490 5,687,502.00
Apr 08 2021 0.00011092 0.00000500 4.73% 0.00010474 0.00011170 0.00010420 6,393,738.00
Apr 07 2021 0.00010566 -0.00000900 -7.83% 0.00011442 0.00012187 0.00010301 8,891,716.00
Apr 06 2021 0.00011490 0.00000200 1.78% 0.00011270 0.00012080 0.00010720 8,155,254.00
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.