Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EOSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 0.00001246 | -0.00000019 | -1.50% | 0.00001269 | 0.00001283 | 0.00001229 | 62,997.00 |
| May 12 2024 | 0.00001265 | -0.00000019 | -1.48% | 0.00001284 | 0.00001288 | 0.00001265 | 12,512.00 |
| May 11 2024 | 0.00001284 | -0.00000018 | -1.38% | 0.00001299 | 0.00001302 | 0.00001281 | 17,806.00 |
| May 10 2024 | 0.00001302 | -0.00000003 | -0.23% | 0.00001301 | 0.00001328 | 0.00001290 | 57,460.00 |
| May 09 2024 | 0.00001305 | 0.00000003 | 0.23% | 0.00001289 | 0.00001317 | 0.00001289 | 23,677.00 |
| May 08 2024 | 0.00001302 | 0.00000030 | 2.36% | 0.00001273 | 0.00001312 | 0.00001254 | 112,818.00 |
| May 07 2024 | 0.00001272 | -0.00000030 | -2.30% | 0.00001289 | 0.00001289 | 0.00001264 | 35,421.00 |
| May 06 2024 | 0.00001302 | 0.00000010 | 0.77% | 0.00001288 | 0.00001331 | 0.00001283 | 62,320.00 |
| May 05 2024 | 0.00001292 | 0.00000001 | 0.08% | 0.00001285 | 0.00001292 | 0.00001270 | 18,425.00 |
| May 04 2024 | 0.00001291 | -0.00000032 | -2.42% | 0.00001322 | 0.00001322 | 0.00001290 | 19,265.00 |
| May 03 2024 | 0.00001323 | -0.00000058 | -4.20% | 0.00001380 | 0.00001382 | 0.00001323 | 35,903.00 |
| May 02 2024 | 0.00001381 | 0.00000037 | 2.75% | 0.00001334 | 0.00001407 | 0.00001334 | 60,996.00 |
| May 01 2024 | 0.00001344 | 0.00000092 | 7.35% | 0.00001256 | 0.00001349 | 0.00001245 | 155,943.00 |
| Apr 30 2024 | 0.00001252 | -0.00000013 | -1.03% | 0.00001262 | 0.00001305 | 0.00001222 | 85,986.00 |
| Apr 29 2024 | 0.00001265 | 0.00000011 | 0.88% | 0.00001254 | 0.00001330 | 0.00001244 | 95,954.00 |
| Apr 28 2024 | 0.00001254 | -0.00000018 | -1.42% | 0.00001268 | 0.00001290 | 0.00001254 | 109,050.00 |
| Apr 27 2024 | 0.00001272 | -0.00000032 | -2.45% | 0.00001303 | 0.00001325 | 0.00001272 | 131,249.00 |
| Apr 26 2024 | 0.00001304 | -0.00000005 | -0.38% | 0.00001300 | 0.00001328 | 0.00001247 | 105,835.00 |
| Apr 25 2024 | 0.00001309 | 0.00000029 | 2.27% | 0.00001285 | 0.00001493 | 0.00001285 | 454,897.00 |
| Apr 24 2024 | 0.00001280 | 0.00000013 | 1.03% | 0.00001258 | 0.00001319 | 0.00001258 | 52,304.00 |
| Apr 23 2024 | 0.00001267 | 0.00000000 | 0.00% | 0.00001278 | 0.00001278 | 0.00001252 | 16,383.00 |
| Apr 22 2024 | 0.00001267 | 0.00000009 | 0.72% | 0.00001253 | 0.00001301 | 0.00001249 | 29,570.00 |
| Apr 21 2024 | 0.00001258 | -0.00000013 | -1.02% | 0.00001261 | 0.00001268 | 0.00001243 | 22,614.00 |
| Apr 20 2024 | 0.00001271 | 0.00000055 | 4.52% | 0.00001220 | 0.00001279 | 0.00001220 | 42,142.00 |
| Apr 19 2024 | 0.00001216 | 0.00000014 | 1.16% | 0.00001210 | 0.00001224 | 0.00001184 | 103,504.00 |
| Apr 18 2024 | 0.00001202 | 0.00000008 | 0.67% | 0.00001197 | 0.00001202 | 0.00001168 | 27,680.00 |
| Apr 17 2024 | 0.00001194 | 0.00000017 | 1.44% | 0.00001170 | 0.00001216 | 0.00001161 | 101,236.00 |
| Apr 16 2024 | 0.00001177 | -0.00000017 | -1.42% | 0.00001190 | 0.00001191 | 0.00001164 | 131,947.00 |
| Apr 15 2024 | 0.00001194 | 0.00000012 | 1.02% | 0.00001173 | 0.00001229 | 0.00001143 | 225,874.00 |
| Apr 14 2024 | 0.00001182 | 0.00000039 | 3.41% | 0.00001127 | 0.00001196 | 0.00001109 | 217,660.00 |
| Apr 13 2024 | 0.00001143 | -0.00000300 | -21.46% | 0.00001391 | 0.00001392 | 0.00001072 | 576,664.00 |
| Apr 12 2024 | 0.00001398 | -0.00000200 | -12.52% | 0.00001584 | 0.00001622 | 0.00001315 | 950,580.00 |
| Apr 11 2024 | 0.00001597 | 0.00000097 | 6.47% | 0.00001498 | 0.00001612 | 0.00001485 | 635,852.00 |
| Apr 10 2024 | 0.00001500 | -0.00000046 | -2.98% | 0.00001543 | 0.00001558 | 0.00001489 | 265,268.00 |
| Apr 09 2024 | 0.00001546 | 0.00000012 | 0.78% | 0.00001535 | 0.00001607 | 0.00001526 | 354,033.00 |
| Apr 08 2024 | 0.00001534 | 0.00000052 | 3.51% | 0.00001482 | 0.00001589 | 0.00001454 | 306,846.00 |
| Apr 07 2024 | 0.00001482 | 0.00000002 | 0.14% | 0.00001482 | 0.00001490 | 0.00001473 | 56,349.00 |
| Apr 06 2024 | 0.00001480 | 0.00000020 | 1.37% | 0.00001459 | 0.00001488 | 0.00001458 | 75,863.00 |
| Apr 05 2024 | 0.00001460 | 0.00000013 | 0.90% | 0.00001454 | 0.00001480 | 0.00001430 | 100,065.00 |
| Apr 04 2024 | 0.00001447 | -0.00000002 | -0.14% | 0.00001448 | 0.00001488 | 0.00001436 | 90,441.00 |
| Apr 03 2024 | 0.00001449 | -0.00000034 | -2.29% | 0.00001469 | 0.00001487 | 0.00001433 | 109,760.00 |
| Apr 02 2024 | 0.00001483 | -0.00000009 | -0.60% | 0.00001491 | 0.00001491 | 0.00001460 | 170,617.00 |
| Apr 01 2024 | 0.00001492 | -0.00000057 | -3.68% | 0.00001544 | 0.00001570 | 0.00001486 | 209,672.00 |
| Mar 31 2024 | 0.00001549 | 0.00000007 | 0.45% | 0.00001543 | 0.00001559 | 0.00001537 | 142,822.00 |
| Mar 30 2024 | 0.00001542 | -0.00000042 | -2.65% | 0.00001582 | 0.00001582 | 0.00001535 | 208,237.00 |
| Mar 29 2024 | 0.00001584 | 0.00000025 | 1.60% | 0.00001549 | 0.00001614 | 0.00001542 | 417,001.00 |
| Mar 28 2024 | 0.00001559 | 0.00000034 | 2.23% | 0.00001530 | 0.00001581 | 0.00001491 | 270,826.00 |
| Mar 27 2024 | 0.00001525 | -0.00000024 | -1.55% | 0.00001556 | 0.00001568 | 0.00001500 | 268,171.00 |
| Mar 26 2024 | 0.00001549 | 0.00000024 | 1.57% | 0.00001528 | 0.00001567 | 0.00001523 | 216,672.00 |
| Mar 25 2024 | 0.00001525 | -0.00000036 | -2.31% | 0.00001564 | 0.00001583 | 0.00001506 | 439,020.00 |
| Mar 24 2024 | 0.00001561 | -0.00000053 | -3.28% | 0.00001623 | 0.00001623 | 0.00001557 | 166,502.00 |
| Mar 23 2024 | 0.00001614 | 0.00000077 | 5.01% | 0.00001533 | 0.00001625 | 0.00001533 | 122,875.00 |
| Mar 22 2024 | 0.00001537 | -0.00000009 | -0.58% | 0.00001542 | 0.00001542 | 0.00001514 | 317,345.00 |
| Mar 21 2024 | 0.00001546 | 0.00000073 | 4.96% | 0.00001473 | 0.00001561 | 0.00001472 | 250,320.00 |
| Mar 20 2024 | 0.00001473 | 0.00000029 | 2.01% | 0.00001463 | 0.00001514 | 0.00001451 | 467,650.00 |
| Mar 19 2024 | 0.00001444 | -0.00000013 | -0.89% | 0.00001458 | 0.00001484 | 0.00001394 | 465,642.00 |
| Mar 18 2024 | 0.00001457 | -0.00000023 | -1.55% | 0.00001481 | 0.00001524 | 0.00001423 | 152,475.00 |
| Mar 17 2024 | 0.00001480 | -0.00000026 | -1.73% | 0.00001510 | 0.00001510 | 0.00001452 | 133,120.00 |
| Mar 16 2024 | 0.00001506 | -0.00000026 | -1.70% | 0.00001532 | 0.00001565 | 0.00001456 | 232,845.00 |
| Mar 15 2024 | 0.00001532 | -0.00000063 | -3.95% | 0.00001594 | 0.00001598 | 0.00001516 | 657,590.00 |
| Mar 14 2024 | 0.00001595 | -0.00000027 | -1.66% | 0.00001618 | 0.00001650 | 0.00001569 | 308,165.00 |
| Mar 13 2024 | 0.00001622 | -0.00000032 | -1.93% | 0.00001655 | 0.00001677 | 0.00001598 | 85,819.00 |
| Mar 12 2024 | 0.00001654 | -0.00000059 | -3.44% | 0.00001706 | 0.00001715 | 0.00001609 | 319,007.00 |
| Mar 11 2024 | 0.00001713 | 0.00000059 | 3.57% | 0.00001650 | 0.00001751 | 0.00001626 | 367,512.00 |
| Mar 10 2024 | 0.00001654 | -0.00000098 | -5.59% | 0.00001758 | 0.00001774 | 0.00001635 | 85,485.00 |
| Mar 09 2024 | 0.00001752 | -0.00000004 | -0.23% | 0.00001744 | 0.00001800 | 0.00001735 | 31,758.00 |
| Mar 08 2024 | 0.00001756 | -0.00000100 | -5.36% | 0.00001877 | 0.00001997 | 0.00001679 | 269,038.00 |
| Mar 07 2024 | 0.00001867 | 0.00000200 | 12.35% | 0.00001631 | 0.00002000 | 0.00001596 | 460,378.00 |
| Mar 06 2024 | 0.00001620 | 0.00000015 | 0.93% | 0.00001611 | 0.00001620 | 0.00001514 | 204,922.00 |
| Mar 05 2024 | 0.00001605 | -0.00000011 | -0.68% | 0.00001614 | 0.00001762 | 0.00001517 | 984,251.00 |
| Mar 04 2024 | 0.00001616 | -0.00000076 | -4.49% | 0.00001697 | 0.00001790 | 0.00001598 | 596,979.00 |
| Mar 03 2024 | 0.00001692 | -0.00000100 | -5.54% | 0.00001774 | 0.00001774 | 0.00001576 | 160,195.00 |
| Mar 02 2024 | 0.00001805 | 0.00000300 | 20.59% | 0.00001465 | 0.00001821 | 0.00001465 | 860,505.00 |
| Mar 01 2024 | 0.00001457 | 0.00000054 | 3.85% | 0.00001419 | 0.00001458 | 0.00001408 | 98,018.00 |
| Feb 29 2024 | 0.00001403 | 0.00000074 | 5.57% | 0.00001338 | 0.00001451 | 0.00001338 | 142,712.00 |
| Feb 28 2024 | 0.00001329 | -0.00000100 | -6.84% | 0.00001463 | 0.00001476 | 0.00001295 | 450,993.00 |
| Feb 27 2024 | 0.00001461 | -0.00000031 | -2.08% | 0.00001486 | 0.00001486 | 0.00001433 | 258,272.00 |
| Feb 26 2024 | 0.00001492 | -0.00000051 | -3.31% | 0.00001549 | 0.00001552 | 0.00001481 | 58,939.00 |
| Feb 25 2024 | 0.00001543 | -0.00000007 | -0.45% | 0.00001548 | 0.00001555 | 0.00001526 | 11,566.00 |
| Feb 24 2024 | 0.00001550 | -0.00000023 | -1.46% | 0.00001586 | 0.00001614 | 0.00001550 | 52,591.00 |
| Feb 23 2024 | 0.00001573 | 0.00000065 | 4.31% | 0.00001516 | 0.00001706 | 0.00001492 | 137,294.00 |
| Feb 22 2024 | 0.00001508 | 0.00000033 | 2.24% | 0.00001473 | 0.00001519 | 0.00001465 | 28,590.00 |
| Feb 21 2024 | 0.00001475 | -0.00000058 | -3.78% | 0.00001525 | 0.00001525 | 0.00001458 | 28,025.00 |
| Feb 20 2024 | 0.00001533 | 0.00000000 | 0.00% | 0.00001530 | 0.00001567 | 0.00001468 | 65,473.00 |
| Feb 19 2024 | 0.00001533 | 0.00000043 | 2.89% | 0.00001491 | 0.00001533 | 0.00001483 | 34,105.00 |
| Feb 18 2024 | 0.00001490 | 0.00000002 | 0.13% | 0.00001488 | 0.00001512 | 0.00001485 | 20,924.00 |
| Feb 17 2024 | 0.00001488 | 0.00000021 | 1.43% | 0.00001474 | 0.00001491 | 0.00001463 | 9,331.00 |
| Feb 16 2024 | 0.00001467 | -0.00000017 | -1.15% | 0.00001486 | 0.00001497 | 0.00001450 | 14,463.00 |
| Feb 15 2024 | 0.00001484 | 0.00000023 | 1.57% | 0.00001456 | 0.00001495 | 0.00001456 | 53,150.00 |
| Feb 14 2024 | 0.00001461 | -0.00000029 | -1.95% | 0.00001481 | 0.00001491 | 0.00001448 | 17,852.00 |
