ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

EOSGBP EOS

0.657672
-0.00843 (-1.27%)
17:33:32 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
EOS EOSGBP Crypto 928,259,196 Not Mineable
  Change % Change Current Price Bid Offer
-0.00843 -1.27% 0.657672
Open High Low Prev. Close 52 Week Range
0.664944 0.673211 0.591308 0.666101 0.416561 - 1.51
Exchange Time Size Trade Price Currency
TIDE 17:39:07 0.282000 0.658195 GBP
Price x Volume Volume Base Symbol Related Pairs
660,433.86 1,021,223.34 EOS EOSEUR EOSUSD EOSBTC

EOSGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.599220.672240.5675691,847,064.600.0584529.75%
1 Month0.8264560.9210960.55312,112,214.75-0.168785-20.42%
3 Months0.5578041.060.5235912,065,738.070.09986817.90%
6 Months0.4437631.060.4401151,945,550.320.21390948.20%
1 Year0.8702691.510.4165611,796,161.11-0.212597-24.43%
3 Years4.8510.550.4165613,228,009.07-4.20-86.45%
5 Years4.2136,343,907.120.027115,365,300.39-3.56-84.39%

EOSGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2024 0.66598 0.034429 5.45% 0.629328 0.67224 0.590513 1,236,126.00
Apr 19 2024 0.631551 0.018463 3.01% 0.609303 0.656734 0.575597 1,705,948.00
Apr 18 2024 0.613088 0.025806 4.39% 0.589805 0.659886 0.570907 1,417,750.00
Apr 17 2024 0.587282 -0.016214 -2.69% 0.665213 0.665213 0.567569 1,539,176.00
Apr 16 2024 0.603496 -0.003297 -0.54% 0.606115 0.61182 0.579918 1,696,542.00
Apr 15 2024 0.606793 -0.02063 -3.29% 0.59047 0.656404 0.576644 1,884,238.00
Apr 14 2024 0.627423 0.0262 4.36% 0.59922 0.632028 0.573426 3,449,669.00
Apr 13 2024 0.601223 -0.154105 -20.40% 0.753144 0.753487 0.5531 5,148,199.00
Apr 12 2024 0.755328 -0.133258 -15.00% 0.886486 0.921096 0.734397 4,952,897.00
Apr 11 2024 0.888587 0.048003 5.71% 0.841714 0.897083 0.837868 2,272,643.00
Apr 10 2024 0.840583 -0.00103 -0.12% 0.843277 0.851464 0.80439 1,639,689.00
Apr 09 2024 0.841614 -0.02443 -2.82% 0.865737 0.895343 0.839338 2,734,303.00
Apr 08 2024 0.866044 0.055272 6.82% 0.59047 0.8981 0.589808 2,907,882.00
Apr 07 2024 0.810772 0.006981 0.87% 0.805012 0.82725 0.801048 1,331,754.00
Apr 06 2024 0.803791 0.019388 2.47% 0.780056 0.821875 0.780056 1,343,439.00
Apr 05 2024 0.784403 0.001898 0.24% 0.786874 0.844949 0.755584 1,564,848.00
Apr 04 2024 0.782505 0.026025 3.44% 0.75628 0.83824 0.742787 1,554,124.00
Apr 03 2024 0.75648 -0.014974 -1.94% 0.770831 0.786265 0.742979 1,702,653.00
Apr 02 2024 0.771454 -0.059454 -7.16% 0.827224 0.827342 0.758521 2,295,304.00
Apr 01 2024 0.830908 -0.036508 -4.21% 0.59047 0.851222 0.589808 1,718,305.00
Mar 31 2024 0.867416 0.019882 2.35% 0.846646 0.870658 0.846646 1,462,059.00
Mar 30 2024 0.847534 -0.024991 -2.86% 0.872383 0.873899 0.833298 1,478,539.00
Mar 29 2024 0.872525 -0.002817 -0.32% 0.868056 0.89644 0.857497 2,635,461.00
Mar 28 2024 0.875342 0.035714 4.25% 0.840986 0.886307 0.823814 2,055,837.00
Mar 27 2024 0.839628 -0.015705 -1.84% 0.8558 0.864984 0.823941 1,725,727.00
Mar 26 2024 0.855333 0.017936 2.14% 0.837951 0.886353 0.8362 1,681,096.00
Mar 25 2024 0.837397 0.003374 0.40% 0.59047 0.848832 0.589808 2,671,117.00
Mar 24 2024 0.834023 0.007132 0.86% 0.826456 0.888687 0.808463 1,336,677.00
Mar 23 2024 0.826891 0.052894 6.83% 0.774007 0.841344 0.770765 1,982,991.00
Mar 22 2024 0.773998 -0.024219 -3.03% 0.801771 0.803809 0.756156 1,971,592.00
Mar 21 2024 0.798217 0.013763 1.75% 0.782114 0.809913 0.769258 1,958,761.00
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock