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 14 2024 | 0.00001228 | -0.00000022 | -1.76% | 0.00001244 | 0.00001267 | 0.00001228 | 17,199.00 |
| May 13 2024 | 0.00001250 | -0.00000014 | -1.11% | 0.00001283 | 0.00001283 | 0.00001228 | 18,926.00 |
| May 12 2024 | 0.00001264 | -0.00000019 | -1.48% | 0.00001287 | 0.00001290 | 0.00001261 | 8,978.00 |
| May 11 2024 | 0.00001283 | -0.00000023 | -1.76% | 0.00001321 | 0.00001324 | 0.00001279 | 16,849.00 |
| May 10 2024 | 0.00001306 | 0.00000009 | 0.69% | 0.00001299 | 0.00001327 | 0.00001288 | 30,047.00 |
| May 09 2024 | 0.00001297 | -0.00000006 | -0.46% | 0.00001303 | 0.00001317 | 0.00001285 | 18,042.00 |
| May 08 2024 | 0.00001303 | 0.00000030 | 2.36% | 0.00001280 | 0.00001314 | 0.00001254 | 18,074.00 |
| May 07 2024 | 0.00001273 | -0.00000021 | -1.62% | 0.00001309 | 0.00001331 | 0.00001263 | 15,911.00 |
| May 06 2024 | 0.00001294 | 0.00000009 | 0.70% | 0.00001285 | 0.00001331 | 0.00001282 | 16,762.00 |
| May 05 2024 | 0.00001285 | 0.00000004 | 0.31% | 0.00001292 | 0.00001302 | 0.00001269 | 12,562.00 |
| May 04 2024 | 0.00001281 | -0.00000037 | -2.81% | 0.00001349 | 0.00001349 | 0.00001280 | 20,092.00 |
| May 03 2024 | 0.00001318 | -0.00000065 | -4.70% | 0.00001396 | 0.00001398 | 0.00001316 | 41,828.00 |
| May 02 2024 | 0.00001383 | 0.00000040 | 2.98% | 0.00001314 | 0.00001406 | 0.00001303 | 52,551.00 |
| May 01 2024 | 0.00001343 | 0.00000089 | 7.10% | 0.00001244 | 0.00001350 | 0.00001234 | 33,601.00 |
| Apr 30 2024 | 0.00001254 | -0.00000006 | -0.48% | 0.00001275 | 0.00001304 | 0.00001221 | 33,222.00 |
| Apr 29 2024 | 0.00001260 | 0.00000009 | 0.72% | 0.00001274 | 0.00001286 | 0.00001243 | 18,941.00 |
| Apr 28 2024 | 0.00001251 | -0.00000028 | -2.19% | 0.00001287 | 0.00001303 | 0.00001251 | 17,168.00 |
| Apr 27 2024 | 0.00001279 | -0.00000022 | -1.69% | 0.00001277 | 0.00001327 | 0.00001275 | 28,230.00 |
| Apr 26 2024 | 0.00001301 | -0.00000006 | -0.46% | 0.00001347 | 0.00001347 | 0.00001250 | 48,876.00 |
| Apr 25 2024 | 0.00001307 | 0.00000028 | 2.19% | 0.00001292 | 0.00001496 | 0.00001274 | 157,236.00 |
| Apr 24 2024 | 0.00001279 | 0.00000015 | 1.19% | 0.00001259 | 0.00001319 | 0.00001252 | 28,512.00 |
| Apr 23 2024 | 0.00001264 | -0.00000005 | -0.39% | 0.00001266 | 0.00001302 | 0.00001253 | 17,642.00 |
| Apr 22 2024 | 0.00001269 | 0.00000019 | 1.52% | 0.00001260 | 0.00001302 | 0.00001243 | 21,796.00 |
| Apr 21 2024 | 0.00001250 | -0.00000019 | -1.50% | 0.00001257 | 0.00001280 | 0.00001243 | 15,914.00 |
| Apr 20 2024 | 0.00001269 | 0.00000051 | 4.19% | 0.00001217 | 0.00001280 | 0.00001214 | 17,103.00 |
| Apr 19 2024 | 0.00001218 | 0.00000019 | 1.58% | 0.00001184 | 0.00001226 | 0.00001178 | 24,472.00 |
| Apr 18 2024 | 0.00001199 | 0.00000005 | 0.42% | 0.00001185 | 0.00001217 | 0.00001168 | 21,381.00 |
| Apr 17 2024 | 0.00001194 | 0.00000017 | 1.44% | 0.00001170 | 0.00001217 | 0.00001160 | 30,514.00 |
| Apr 16 2024 | 0.00001177 | -0.00000011 | -0.93% | 0.00001149 | 0.00001197 | 0.00001143 | 43,267.00 |
| Apr 15 2024 | 0.00001188 | 0.00000005 | 0.42% | 0.00001150 | 0.00001229 | 0.00001140 | 71,048.00 |
| Apr 14 2024 | 0.00001183 | 0.00000041 | 3.59% | 0.00001156 | 0.00001194 | 0.00001110 | 79,407.00 |
| Apr 13 2024 | 0.00001142 | -0.00000300 | -21.51% | 0.00001402 | 0.00001412 | 0.00001003 | 155,202.00 |
| Apr 12 2024 | 0.00001395 | -0.00000200 | -12.56% | 0.00001572 | 0.00001622 | 0.00001278 | 108,124.00 |
| Apr 11 2024 | 0.00001592 | 0.00000098 | 6.56% | 0.00001512 | 0.00001610 | 0.00001486 | 41,795.00 |
| Apr 10 2024 | 0.00001494 | -0.00000050 | -3.24% | 0.00001579 | 0.00001591 | 0.00001489 | 45,683.00 |
| Apr 09 2024 | 0.00001544 | 0.00000012 | 0.78% | 0.00001543 | 0.00001604 | 0.00001518 | 75,061.00 |
| Apr 08 2024 | 0.00001532 | 0.00000050 | 3.37% | 0.00001485 | 0.00001588 | 0.00001455 | 51,387.00 |
| Apr 07 2024 | 0.00001482 | 0.00000002 | 0.14% | 0.00001478 | 0.00001491 | 0.00001471 | 22,082.00 |
| Apr 06 2024 | 0.00001480 | 0.00000019 | 1.30% | 0.00001451 | 0.00001489 | 0.00001451 | 21,191.00 |
| Apr 05 2024 | 0.00001461 | 0.00000013 | 0.90% | 0.00001463 | 0.00001481 | 0.00001430 | 39,261.00 |
| Apr 04 2024 | 0.00001448 | -0.00000001 | -0.07% | 0.00001469 | 0.00001488 | 0.00001433 | 34,894.00 |
| Apr 03 2024 | 0.00001449 | -0.00000033 | -2.23% | 0.00001482 | 0.00001488 | 0.00001433 | 37,814.00 |
| Apr 02 2024 | 0.00001482 | -0.00000012 | -0.80% | 0.00001497 | 0.00001503 | 0.00001459 | 65,524.00 |
| Apr 01 2024 | 0.00001494 | -0.00000053 | -3.43% | 0.00001557 | 0.00001571 | 0.00001488 | 53,183.00 |
| Mar 31 2024 | 0.00001547 | 0.00000004 | 0.26% | 0.00001553 | 0.00001571 | 0.00001539 | 34,782.00 |
| Mar 30 2024 | 0.00001543 | -0.00000039 | -2.47% | 0.00001599 | 0.00001605 | 0.00001539 | 33,376.00 |
| Mar 29 2024 | 0.00001582 | 0.00000026 | 1.67% | 0.00001546 | 0.00001615 | 0.00001545 | 70,337.00 |
| Mar 28 2024 | 0.00001556 | 0.00000029 | 1.90% | 0.00001543 | 0.00001580 | 0.00001493 | 40,075.00 |
| Mar 27 2024 | 0.00001527 | -0.00000027 | -1.74% | 0.00001528 | 0.00001568 | 0.00001500 | 41,529.00 |
| Mar 26 2024 | 0.00001554 | 0.00000028 | 1.83% | 0.00001531 | 0.00001566 | 0.00001509 | 39,222.00 |
| Mar 25 2024 | 0.00001526 | -0.00000034 | -2.18% | 0.00001575 | 0.00001583 | 0.00001509 | 30,758.00 |
| Mar 24 2024 | 0.00001560 | -0.00000056 | -3.47% | 0.00001594 | 0.00001630 | 0.00001560 | 35,661.00 |
| Mar 23 2024 | 0.00001616 | 0.00000082 | 5.35% | 0.00001524 | 0.00001630 | 0.00001522 | 59,151.00 |
| Mar 22 2024 | 0.00001534 | -0.00000013 | -0.84% | 0.00001532 | 0.00001559 | 0.00001515 | 53,500.00 |
| Mar 21 2024 | 0.00001547 | 0.00000072 | 4.88% | 0.00001499 | 0.00001559 | 0.00001473 | 48,049.00 |
| Mar 20 2024 | 0.00001475 | 0.00000009 | 0.61% | 0.00001452 | 0.00001514 | 0.00001442 | 67,074.00 |
| Mar 19 2024 | 0.00001466 | 0.00000008 | 0.55% | 0.00001451 | 0.00001484 | 0.00001396 | 77,805.00 |
| Mar 18 2024 | 0.00001458 | -0.00000025 | -1.69% | 0.00001487 | 0.00001519 | 0.00001422 | 25,370.00 |
| Mar 17 2024 | 0.00001483 | -0.00000019 | -1.26% | 0.00001460 | 0.00001511 | 0.00001450 | 37,357.00 |
| Mar 16 2024 | 0.00001502 | -0.00000031 | -2.02% | 0.00001543 | 0.00001566 | 0.00001457 | 40,961.00 |
| Mar 15 2024 | 0.00001533 | -0.00000061 | -3.83% | 0.00001591 | 0.00001598 | 0.00001516 | 103,966.00 |
| Mar 14 2024 | 0.00001594 | -0.00000025 | -1.54% | 0.00001606 | 0.00001650 | 0.00001571 | 62,787.00 |
| Mar 13 2024 | 0.00001619 | -0.00000039 | -2.35% | 0.00001629 | 0.00001681 | 0.00001597 | 48,136.00 |
| Mar 12 2024 | 0.00001658 | -0.00000050 | -2.93% | 0.00001707 | 0.00001751 | 0.00001610 | 64,659.00 |
| Mar 11 2024 | 0.00001708 | 0.00000050 | 3.02% | 0.00001641 | 0.00001751 | 0.00001626 | 98,844.00 |
| Mar 10 2024 | 0.00001658 | -0.00000096 | -5.47% | 0.00001790 | 0.00001800 | 0.00001640 | 55,421.00 |
| Mar 09 2024 | 0.00001754 | -0.00000002 | -0.11% | 0.00001729 | 0.00001801 | 0.00001725 | 51,999.00 |
| Mar 08 2024 | 0.00001756 | -0.00000100 | -5.37% | 0.00001818 | 0.00001997 | 0.00001678 | 172,081.00 |
| Mar 07 2024 | 0.00001862 | 0.00000200 | 12.37% | 0.00001562 | 0.00001986 | 0.00001545 | 187,993.00 |
| Mar 06 2024 | 0.00001617 | 0.00000010 | 0.62% | 0.00001613 | 0.00001628 | 0.00001511 | 103,639.00 |
| Mar 05 2024 | 0.00001607 | -0.00000009 | -0.56% | 0.00001646 | 0.00001761 | 0.00001549 | 177,109.00 |
| Mar 04 2024 | 0.00001616 | -0.00000080 | -4.72% | 0.00001698 | 0.00001790 | 0.00001600 | 103,155.00 |
| Mar 03 2024 | 0.00001696 | -0.00000100 | -5.54% | 0.00001772 | 0.00001822 | 0.00001580 | 81,189.00 |
| Mar 02 2024 | 0.00001805 | 0.00000300 | 20.58% | 0.00001425 | 0.00001805 | 0.00001409 | 107,732.00 |
| Mar 01 2024 | 0.00001458 | 0.00000051 | 3.62% | 0.00001425 | 0.00001458 | 0.00001377 | 37,674.00 |
| Feb 29 2024 | 0.00001407 | 0.00000075 | 5.63% | 0.00001335 | 0.00001452 | 0.00001324 | 80,138.00 |
| Feb 28 2024 | 0.00001332 | -0.00000100 | -6.83% | 0.00001446 | 0.00001480 | 0.00001308 | 79,789.00 |
| Feb 27 2024 | 0.00001464 | -0.00000025 | -1.68% | 0.00001510 | 0.00001510 | 0.00001438 | 51,018.00 |
| Feb 26 2024 | 0.00001489 | -0.00000054 | -3.50% | 0.00001541 | 0.00001549 | 0.00001476 | 41,437.00 |
| Feb 25 2024 | 0.00001543 | -0.00000012 | -0.77% | 0.00001569 | 0.00001571 | 0.00001527 | 23,907.00 |
| Feb 24 2024 | 0.00001555 | -0.00000023 | -1.46% | 0.00001588 | 0.00001611 | 0.00001550 | 32,946.00 |
| Feb 23 2024 | 0.00001578 | 0.00000072 | 4.78% | 0.00001497 | 0.00001723 | 0.00001489 | 53,522.00 |
| Feb 22 2024 | 0.00001506 | 0.00000035 | 2.38% | 0.00001471 | 0.00001518 | 0.00001451 | 21,843.00 |
| Feb 21 2024 | 0.00001471 | -0.00000063 | -4.11% | 0.00001490 | 0.00001534 | 0.00001451 | 26,173.00 |
| Feb 20 2024 | 0.00001534 | 0.00000004 | 0.26% | 0.00001507 | 0.00001550 | 0.00001468 | 33,309.00 |
| Feb 19 2024 | 0.00001530 | 0.00000041 | 2.75% | 0.00001500 | 0.00001530 | 0.00001483 | 39,510.00 |
| Feb 18 2024 | 0.00001489 | 0.00000003 | 0.20% | 0.00001479 | 0.00001511 | 0.00001479 | 21,646.00 |
| Feb 17 2024 | 0.00001486 | 0.00000017 | 1.16% | 0.00001467 | 0.00001492 | 0.00001457 | 14,884.00 |
| Feb 16 2024 | 0.00001469 | -0.00000017 | -1.14% | 0.00001488 | 0.00001498 | 0.00001452 | 21,925.00 |
| Feb 15 2024 | 0.00001486 | 0.00000026 | 1.78% | 0.00001457 | 0.00001494 | 0.00001446 | 30,226.00 |
