ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

EOSETH EOS

0.000316
0.00000700 (2.26%)
10:09:27 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
EOS EOSETH Crypto 1,276,897,937 Not Mineable
  Change % Change Current Price Bid Offer
0.00000700 2.26% 0.000316
Open High Low Prev. Close 52 Week Range
0.000309 0.000319 0.000297 0.000309 0.0002 - 0.000693
Exchange Time Size Trade Price Currency
BINA 10:10:39 0.100000 0.000316 ETH
Price x Volume Volume Base Symbol Related Pairs
203.69 686,727.08 EOS EOSEUR EOSGBP EOSBTC

EOSETH Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000290.0003170.000261,033,709.350.0000269.08%
1 Month0.0002610.0003530.0002551,120,621.580.00005521.11%
3 Months0.0003310.0004170.0002958,930.97-0.000015-4.62%
6 Months0.0003660.0004450.0002874,612.93-0.00005-13.57%
1 Year0.0006280.0006930.0002740,575.80-0.000312-49.67%
3 Years0.0024360.0039390.00021,400,391.06-0.00212-87.02%
5 Years0.030752113.600.00023,191,491.01-0.030436-98.97%

EOSETH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.00031 0.00000800 2.64% 0.000303 0.000314 0.000295 1,053,523.00
Mar 27 2024 0.000303 -0.00000020 -0.07% 0.000314 0.000315 0.000261 842,847.00
Mar 26 2024 0.000303 0.00000500 1.68% 0.000298 0.000317 0.00026 910,836.00
Mar 25 2024 0.000298 -0.00000600 -1.97% 0.000268 0.000308 0.000263 1,402,797.00
Mar 24 2024 0.000304 -0.00000800 -2.57% 0.000311 0.000314 0.000261 958,216.00
Mar 23 2024 0.000311 0.000018 6.13% 0.000268 0.000313 0.000262 1,109,524.00
Mar 22 2024 0.000294 0.00000400 1.38% 0.00029 0.0003 0.000261 958,220.00
Mar 21 2024 0.00029 0.00000600 2.11% 0.000285 0.000301 0.000262 1,104,591.00
Mar 20 2024 0.000284 -0.00000200 -0.70% 0.000288 0.0003 0.000262 1,021,605.00
Mar 19 2024 0.000286 0.00000600 2.14% 0.00028 0.000299 0.000262 613,454.00
Mar 18 2024 0.00028 0.00000033 0.12% 0.000279 0.00031 0.000261 1,466,462.00
Mar 17 2024 0.000279 0.00000200 0.72% 0.00028 0.00031 0.000263 915,591.00
Mar 16 2024 0.000277 -0.00000900 -3.15% 0.000285 0.000316 0.00026 1,051,315.00
Mar 15 2024 0.000286 -0.00000800 -2.72% 0.000293 0.000316 0.000261 1,376,170.00
Mar 14 2024 0.000294 0.00000700 2.44% 0.000295 0.000317 0.000261 934,020.00
Mar 13 2024 0.000287 -0.00001 -3.36% 0.000297 0.000317 0.00026 845,474.00
Mar 12 2024 0.000297 -0.00000700 -2.30% 0.000303 0.000317 0.000261 1,008,848.00
Mar 11 2024 0.000304 0.00000900 3.05% 0.000295 0.000317 0.000282 1,891,287.00
Mar 10 2024 0.000295 -0.000011 -3.59% 0.000307 0.000317 0.000282 946,614.00
Mar 09 2024 0.000306 -0.00000200 -0.65% 0.000282 0.000317 0.000282 826,439.00
Mar 08 2024 0.000308 -0.000015 -4.65% 0.000292 0.000345 0.000282 959,652.00
Mar 07 2024 0.000323 0.000043 15.37% 0.000278 0.000353 0.000265 1,619,346.00
Mar 06 2024 0.00028 -0.00000800 -2.78% 0.000289 0.000309 0.000262 820,815.00
Mar 05 2024 0.000288 -0.000016 -5.26% 0.000304 0.000324 0.000282 1,497,686.00
Mar 04 2024 0.000304 0.000017 5.92% 0.000307 0.000333 0.00028 1,893,469.00
Mar 03 2024 0.000287 -0.000037 -11.40% 0.000328 0.000329 0.00028 981,207.00
Mar 02 2024 0.000325 0.000059 22.24% 0.000266 0.000325 0.000259 1,466,263.00
Mar 01 2024 0.000265 0.00001 3.91% 0.000261 0.00027 0.000255 901,123.00
Feb 29 2024 0.000256 0.00000900 3.65% 0.000246 0.000277 0.000241 1,203,008.00
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock