Register for real-time alerts, custom portfolio, and market movers
EOSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.00001309 | 0.00000031 | 2.43% | 0.00001281 | 0.00001500 | 0.00001274 | 5,201,560.00 |
| Apr 24 2024 | 0.00001278 | 0.00000016 | 1.27% | 0.00001260 | 0.00001396 | 0.00001116 | 1,332,152.00 |
| Apr 23 2024 | 0.00001262 | -0.00000006 | -0.47% | 0.00001269 | 0.00001395 | 0.00001133 | 1,266,325.00 |
| Apr 22 2024 | 0.00001268 | 0.00000017 | 1.36% | 0.00001315 | 0.00001398 | 0.00001119 | 2,193,248.00 |
| Apr 21 2024 | 0.00001251 | -0.00000015 | -1.18% | 0.00001266 | 0.00001377 | 0.00001119 | 1,086,994.00 |
| Apr 20 2024 | 0.00001266 | 0.00000047 | 3.86% | 0.00001217 | 0.00001292 | 0.00001126 | 1,236,331.00 |
| Apr 19 2024 | 0.00001219 | 0.00000019 | 1.58% | 0.00001155 | 0.00001299 | 0.00001121 | 1,705,948.00 |
| Apr 18 2024 | 0.00001200 | 0.00000008 | 0.67% | 0.00001194 | 0.00001299 | 0.00001123 | 1,417,750.00 |
| Apr 17 2024 | 0.00001192 | 0.00000015 | 1.27% | 0.00001297 | 0.00001297 | 0.00001119 | 1,539,176.00 |
| Apr 16 2024 | 0.00001177 | -0.00000014 | -1.18% | 0.00001190 | 0.00001413 | 0.00001120 | 1,727,418.00 |
| Apr 15 2024 | 0.00001191 | 0.00000005 | 0.42% | 0.00001172 | 0.00001231 | 0.00001139 | 1,895,975.00 |
| Apr 14 2024 | 0.00001186 | 0.00000046 | 4.04% | 0.00001146 | 0.00001196 | 0.00001108 | 3,464,966.00 |
| Apr 13 2024 | 0.00001140 | -0.00000300 | -21.52% | 0.00001396 | 0.00001412 | 0.00001046 | 5,148,199.00 |
| Apr 12 2024 | 0.00001394 | -0.00000200 | -12.56% | 0.00001587 | 0.00001623 | 0.00001275 | 4,968,519.00 |
| Apr 11 2024 | 0.00001592 | 0.00000097 | 6.49% | 0.00001495 | 0.00001614 | 0.00001485 | 2,278,204.00 |
| Apr 10 2024 | 0.00001495 | -0.00000048 | -3.11% | 0.00001546 | 0.00001591 | 0.00001475 | 1,639,689.00 |
| Apr 09 2024 | 0.00001543 | 0.00000010 | 0.65% | 0.00001534 | 0.00001607 | 0.00001505 | 2,734,303.00 |
| Apr 08 2024 | 0.00001533 | 0.00000051 | 3.44% | 0.00001484 | 0.00001608 | 0.00001453 | 2,908,052.00 |
| Apr 07 2024 | 0.00001482 | 0.00000002 | 0.14% | 0.00001480 | 0.00001586 | 0.00001470 | 1,332,331.00 |
| Apr 06 2024 | 0.00001480 | 0.00000019 | 1.30% | 0.00001459 | 0.00001587 | 0.00001451 | 1,343,439.00 |
| Apr 05 2024 | 0.00001461 | 0.00000013 | 0.90% | 0.00001454 | 0.00001585 | 0.00001429 | 1,591,189.00 |
| Apr 04 2024 | 0.00001448 | 0.00000001 | 0.07% | 0.00001447 | 0.00001589 | 0.00001435 | 1,574,977.00 |
| Apr 03 2024 | 0.00001447 | -0.00000034 | -2.30% | 0.00001480 | 0.00001589 | 0.00001432 | 1,725,540.00 |
| Apr 02 2024 | 0.00001481 | -0.00000013 | -0.87% | 0.00001491 | 0.00001493 | 0.00001445 | 2,295,609.00 |
| Apr 01 2024 | 0.00001494 | -0.00000055 | -3.55% | 0.00001546 | 0.00001573 | 0.00001485 | 1,719,418.00 |
| Mar 31 2024 | 0.00001549 | 0.00000010 | 0.65% | 0.00001544 | 0.00001588 | 0.00001519 | 1,462,059.00 |
| Mar 30 2024 | 0.00001539 | -0.00000038 | -2.41% | 0.00001585 | 0.00001605 | 0.00001504 | 1,483,349.00 |
| Mar 29 2024 | 0.00001577 | 0.00000016 | 1.02% | 0.00001552 | 0.00001617 | 0.00001542 | 2,636,306.00 |
| Mar 28 2024 | 0.00001561 | 0.00000030 | 1.96% | 0.00001526 | 0.00001582 | 0.00001491 | 2,069,571.00 |
| Mar 27 2024 | 0.00001531 | -0.00000021 | -1.35% | 0.00001553 | 0.00001766 | 0.00001499 | 1,725,727.00 |
| Mar 26 2024 | 0.00001552 | 0.00000027 | 1.77% | 0.00001526 | 0.00001775 | 0.00001502 | 1,681,264.00 |
| Mar 25 2024 | 0.00001525 | -0.00000037 | -2.37% | 0.00001563 | 0.00001767 | 0.00001452 | 2,671,889.00 |
| Mar 24 2024 | 0.00001562 | -0.00000057 | -3.52% | 0.00001600 | 0.00001751 | 0.00001467 | 1,336,922.00 |
| Mar 23 2024 | 0.00001619 | 0.00000084 | 5.47% | 0.00001533 | 0.00001747 | 0.00001453 | 1,983,397.00 |
| Mar 22 2024 | 0.00001535 | -0.00000013 | -0.84% | 0.00001549 | 0.00001559 | 0.00001511 | 1,972,867.00 |
| Mar 21 2024 | 0.00001548 | 0.00000070 | 4.74% | 0.00001475 | 0.00001760 | 0.00001453 | 1,960,232.00 |
| Mar 20 2024 | 0.00001478 | 0.00000014 | 0.96% | 0.00001471 | 0.00001516 | 0.00001442 | 2,377,466.00 |
| Mar 19 2024 | 0.00001464 | 0.00000005 | 0.34% | 0.00001457 | 0.00001485 | 0.00001394 | 1,921,300.00 |
| Mar 18 2024 | 0.00001459 | -0.00000022 | -1.49% | 0.00001481 | 0.00001524 | 0.00001420 | 1,005,202.00 |
| Mar 17 2024 | 0.00001481 | -0.00000021 | -1.40% | 0.00001504 | 0.00001754 | 0.00001448 | 1,469,946.00 |
| Mar 16 2024 | 0.00001502 | -0.00000032 | -2.09% | 0.00001532 | 0.00001724 | 0.00001454 | 1,541,768.00 |
| Mar 15 2024 | 0.00001534 | -0.00000061 | -3.82% | 0.00001597 | 0.00001602 | 0.00001515 | 3,407,038.00 |
| Mar 14 2024 | 0.00001595 | -0.00000025 | -1.54% | 0.00001618 | 0.00001653 | 0.00001569 | 1,828,307.00 |
| Mar 13 2024 | 0.00001620 | -0.00000033 | -2.00% | 0.00001656 | 0.00001683 | 0.00001531 | 1,757,487.00 |
| Mar 12 2024 | 0.00001653 | -0.00000058 | -3.39% | 0.00001708 | 0.00001751 | 0.00001605 | 2,027,369.00 |
| Mar 11 2024 | 0.00001711 | 0.00000052 | 3.13% | 0.00001656 | 0.00001753 | 0.00001625 | 5,688,258.00 |
| Mar 10 2024 | 0.00001659 | -0.00000092 | -5.25% | 0.00001754 | 0.00001800 | 0.00001626 | 1,788,907.00 |
| Mar 09 2024 | 0.00001751 | -0.00000005 | -0.28% | 0.00001757 | 0.00001804 | 0.00001651 | 1,654,270.00 |
| Mar 08 2024 | 0.00001756 | -0.00000100 | -5.36% | 0.00001865 | 0.00001997 | 0.00001676 | 3,690,852.00 |
| Mar 07 2024 | 0.00001866 | 0.00000300 | 18.62% | 0.00001616 | 0.00002010 | 0.00001545 | 6,371,725.00 |
| Mar 06 2024 | 0.00001611 | 0.00000010 | 0.62% | 0.00001602 | 0.00001628 | 0.00001508 | 2,556,426.00 |
| Mar 05 2024 | 0.00001601 | -0.00000027 | -1.66% | 0.00001614 | 0.00001764 | 0.00001517 | 4,652,645.00 |
| Mar 04 2024 | 0.00001628 | -0.00000073 | -4.29% | 0.00001690 | 0.00001791 | 0.00001595 | 4,662,335.00 |
| Mar 03 2024 | 0.00001701 | -0.00000094 | -5.24% | 0.00001803 | 0.00001822 | 0.00001576 | 2,161,669.00 |
| Mar 02 2024 | 0.00001795 | 0.00000300 | 20.62% | 0.00001463 | 0.00001810 | 0.00001409 | 3,834,010.00 |
| Mar 01 2024 | 0.00001455 | 0.00000053 | 3.78% | 0.00001407 | 0.00001458 | 0.00001377 | 1,512,010.00 |
| Feb 29 2024 | 0.00001402 | 0.00000069 | 5.18% | 0.00001337 | 0.00001454 | 0.00001324 | 2,679,912.00 |
| Feb 28 2024 | 0.00001333 | -0.00000100 | -6.82% | 0.00001465 | 0.00001662 | 0.00001292 | 3,626,048.00 |
| Feb 27 2024 | 0.00001467 | -0.00000026 | -1.74% | 0.00001488 | 0.00001679 | 0.00001430 | 2,727,328.00 |
| Feb 26 2024 | 0.00001493 | -0.00000091 | -5.74% | 0.00001542 | 0.00001555 | 0.00001475 | 4,471,213.00 |
| Feb 25 2024 | 0.00001584 | 0.00000029 | 1.86% | 0.00001558 | 0.00001677 | 0.00001503 | 1,161,484.00 |
| Feb 24 2024 | 0.00001555 | -0.00000023 | -1.46% | 0.00001581 | 0.00001615 | 0.00001545 | 1,615,513.00 |
| Feb 23 2024 | 0.00001578 | 0.00000073 | 4.85% | 0.00001516 | 0.00001727 | 0.00001489 | 3,444,290.00 |
| Feb 22 2024 | 0.00001505 | 0.00000034 | 2.31% | 0.00001473 | 0.00001670 | 0.00001451 | 1,291,775.00 |
| Feb 21 2024 | 0.00001471 | -0.00000063 | -4.11% | 0.00001533 | 0.00001674 | 0.00001450 | 1,511,674.00 |
| Feb 20 2024 | 0.00001534 | 0.00000007 | 0.46% | 0.00001530 | 0.00001553 | 0.00001461 | 1,604,969.00 |
| Feb 19 2024 | 0.00001527 | 0.00000036 | 2.41% | 0.00001496 | 0.00001531 | 0.00001481 | 1,992,324.00 |
| Feb 18 2024 | 0.00001491 | 0.00000005 | 0.34% | 0.00001487 | 0.00001538 | 0.00001451 | 1,220,495.00 |
| Feb 17 2024 | 0.00001486 | 0.00000016 | 1.09% | 0.00001469 | 0.00001545 | 0.00001453 | 1,251,490.00 |
| Feb 16 2024 | 0.00001470 | -0.00000019 | -1.28% | 0.00001486 | 0.00001541 | 0.00001450 | 1,208,616.00 |
| Feb 15 2024 | 0.00001489 | 0.00000030 | 2.06% | 0.00001460 | 0.00001597 | 0.00001348 | 1,743,923.00 |
| Feb 14 2024 | 0.00001459 | -0.00000026 | -1.75% | 0.00001482 | 0.00001595 | 0.00001445 | 1,438,030.00 |
| Feb 13 2024 | 0.00001485 | -0.00000023 | -1.53% | 0.00001513 | 0.00001666 | 0.00001459 | 1,399,259.00 |
| Feb 12 2024 | 0.00001508 | -0.00000015 | -0.98% | 0.00001521 | 0.00001526 | 0.00001484 | 1,320,631.00 |
| Feb 11 2024 | 0.00001523 | -0.00000016 | -1.04% | 0.00001539 | 0.00001686 | 0.00001518 | 1,302,789.00 |
| Feb 10 2024 | 0.00001539 | -0.00000034 | -2.16% | 0.00001575 | 0.00001763 | 0.00001528 | 1,662,338.00 |
| Feb 09 2024 | 0.00001573 | -0.00000017 | -1.07% | 0.00001588 | 0.00001769 | 0.00001538 | 1,417,693.00 |
| Feb 08 2024 | 0.00001590 | -0.00000039 | -2.39% | 0.00001624 | 0.00001774 | 0.00001538 | 962,334.00 |
| Feb 07 2024 | 0.00001629 | -0.00000028 | -1.69% | 0.00001656 | 0.00001776 | 0.00001540 | 954,373.00 |
| Feb 06 2024 | 0.00001657 | -0.00000002 | -0.12% | 0.00001661 | 0.00001762 | 0.00001545 | 990,424.00 |
| Feb 05 2024 | 0.00001659 | 0.00000024 | 1.47% | 0.00001637 | 0.00001777 | 0.00001537 | 973,430.00 |
| Feb 04 2024 | 0.00001635 | -0.00000049 | -2.91% | 0.00001600 | 0.00001774 | 0.00001536 | 947,300.00 |
| Feb 03 2024 | 0.00001684 | 0.00000028 | 1.69% | 0.00001655 | 0.00001776 | 0.00001538 | 1,033,742.00 |
| Feb 02 2024 | 0.00001656 | 0.00000024 | 1.47% | 0.00001633 | 0.00001661 | 0.00001617 | 958,647.00 |
| Feb 01 2024 | 0.00001632 | 0.00000019 | 1.18% | 0.00001622 | 0.00001838 | 0.00001601 | 1,198,461.00 |
| Jan 31 2024 | 0.00001613 | -0.00000024 | -1.47% | 0.00001634 | 0.00001847 | 0.00001591 | 1,088,530.00 |
| Jan 30 2024 | 0.00001637 | -0.00000023 | -1.39% | 0.00001657 | 0.00001847 | 0.00001599 | 1,223,576.00 |
| Jan 29 2024 | 0.00001660 | -0.00000031 | -1.83% | 0.00001688 | 0.00001983 | 0.00001651 | 976,297.00 |
| Jan 28 2024 | 0.00001691 | 0.00000012 | 0.71% | 0.00001680 | 0.00001984 | 0.00001655 | 1,446,779.00 |
| Jan 27 2024 | 0.00001679 | 0.00000000 | 0.00% | 0.00001682 | 0.00001992 | 0.00001656 | 1,035,002.00 |
