Register for real-time alerts, custom portfolio, and market movers
EOSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.00000863 | -0.00000032 | -3.58% | 0.00000901 | 0.00000903 | 0.00000861 | 21,112.00 |
| Jul 21 2024 | 0.00000895 | -0.00000011 | -1.21% | 0.00000915 | 0.00000919 | 0.00000884 | 19,978.00 |
| Jul 20 2024 | 0.00000906 | -0.00000005 | -0.55% | 0.00000909 | 0.00000921 | 0.00000902 | 18,009.00 |
| Jul 19 2024 | 0.00000911 | -0.00000006 | -0.65% | 0.00000920 | 0.00000922 | 0.00000903 | 22,465.00 |
| Jul 18 2024 | 0.00000917 | -0.00000020 | -2.13% | 0.00000948 | 0.00000963 | 0.00000905 | 24,283.00 |
| Jul 17 2024 | 0.00000937 | 0.00000018 | 1.96% | 0.00000931 | 0.00000963 | 0.00000913 | 23,223.00 |
| Jul 16 2024 | 0.00000919 | 0.00000003 | 0.33% | 0.00000911 | 0.00000944 | 0.00000907 | 32,506.00 |
| Jul 15 2024 | 0.00000916 | -0.00000031 | -3.27% | 0.00000921 | 0.00000955 | 0.00000907 | 25,484.00 |
| Jul 14 2024 | 0.00000947 | 0.00000020 | 2.16% | 0.00000923 | 0.00000951 | 0.00000909 | 22,686.00 |
| Jul 13 2024 | 0.00000927 | 0.00000021 | 2.32% | 0.00000899 | 0.00000934 | 0.00000898 | 15,323.00 |
| Jul 12 2024 | 0.00000906 | -0.00000001 | -0.11% | 0.00000918 | 0.00000921 | 0.00000898 | 23,635.00 |
| Jul 11 2024 | 0.00000907 | 0.00000000 | 0.00% | 0.00000909 | 0.00000926 | 0.00000903 | 40,112.00 |
| Jul 10 2024 | 0.00000907 | 0.00000005 | 0.55% | 0.00000915 | 0.00000928 | 0.00000887 | 24,791.00 |
| Jul 09 2024 | 0.00000902 | -0.00000002 | -0.22% | 0.00000901 | 0.00000928 | 0.00000897 | 34,041.00 |
| Jul 08 2024 | 0.00000904 | 0.00000028 | 3.20% | 0.00000886 | 0.00000912 | 0.00000867 | 53,329.00 |
| Jul 07 2024 | 0.00000876 | -0.00000018 | -2.01% | 0.00000883 | 0.00000907 | 0.00000872 | 37,356.00 |
| Jul 06 2024 | 0.00000894 | 0.00000048 | 5.67% | 0.00000841 | 0.00000907 | 0.00000841 | 41,923.00 |
| Jul 05 2024 | 0.00000846 | -0.00000028 | -3.20% | 0.00000884 | 0.00000886 | 0.00000808 | 94,360.00 |
| Jul 04 2024 | 0.00000874 | -0.00000055 | -5.92% | 0.00000946 | 0.00000946 | 0.00000866 | 35,564.00 |
| Jul 03 2024 | 0.00000929 | -0.00000011 | -1.17% | 0.00000935 | 0.00000960 | 0.00000925 | 24,968.00 |
| Jul 02 2024 | 0.00000940 | 0.00000022 | 2.40% | 0.00000920 | 0.00000944 | 0.00000916 | 16,031.00 |
| Jul 01 2024 | 0.00000918 | -0.00000001 | -0.11% | 0.00000931 | 0.00000931 | 0.00000915 | 18,434.00 |
| Jun 30 2024 | 0.00000919 | -0.00000010 | -1.08% | 0.00000939 | 0.00000939 | 0.00000919 | 14,799.00 |
| Jun 29 2024 | 0.00000929 | -0.00000044 | -4.52% | 0.00000977 | 0.00000990 | 0.00000926 | 24,731.00 |
| Jun 28 2024 | 0.00000973 | 0.00000018 | 1.88% | 0.00000946 | 0.00000990 | 0.00000939 | 28,246.00 |
| Jun 27 2024 | 0.00000955 | 0.00000009 | 0.95% | 0.00000926 | 0.00000963 | 0.00000925 | 33,401.00 |
| Jun 26 2024 | 0.00000946 | 0.00000013 | 1.39% | 0.00000935 | 0.00000951 | 0.00000925 | 24,119.00 |
| Jun 25 2024 | 0.00000933 | -0.00000011 | -1.17% | 0.00000909 | 0.00000947 | 0.00000909 | 44,052.00 |
| Jun 24 2024 | 0.00000944 | 0.00000063 | 7.15% | 0.00000878 | 0.00000945 | 0.00000870 | 48,728.00 |
| Jun 23 2024 | 0.00000881 | -0.00000013 | -1.45% | 0.00000900 | 0.00000900 | 0.00000870 | 17,228.00 |
| Jun 22 2024 | 0.00000894 | 0.00000008 | 0.90% | 0.00000899 | 0.00000900 | 0.00000873 | 16,366.00 |
| Jun 21 2024 | 0.00000886 | 0.00000004 | 0.45% | 0.00000876 | 0.00000911 | 0.00000871 | 24,876.00 |
| Jun 20 2024 | 0.00000882 | 0.00000008 | 0.92% | 0.00000876 | 0.00000898 | 0.00000871 | 22,630.00 |
| Jun 19 2024 | 0.00000874 | 0.00000023 | 2.70% | 0.00000848 | 0.00000885 | 0.00000834 | 33,593.00 |
| Jun 18 2024 | 0.00000851 | -0.00000075 | -8.10% | 0.00000946 | 0.00000951 | 0.00000821 | 65,358.00 |
| Jun 17 2024 | 0.00000926 | -0.00000054 | -5.51% | 0.00000985 | 0.00000985 | 0.00000923 | 26,283.00 |
| Jun 16 2024 | 0.00000980 | -0.00000018 | -1.80% | 0.00000996 | 0.00001001 | 0.00000979 | 12,168.00 |
| Jun 15 2024 | 0.00000998 | 0.00000017 | 1.73% | 0.00001007 | 0.00001007 | 0.00000970 | 16,407.00 |
| Jun 14 2024 | 0.00000981 | -0.00000029 | -2.87% | 0.00001017 | 0.00001024 | 0.00000970 | 20,625.00 |
| Jun 13 2024 | 0.00001010 | -0.00000018 | -1.75% | 0.00001013 | 0.00001030 | 0.00001007 | 16,508.00 |
| Jun 12 2024 | 0.00001028 | 0.00000015 | 1.48% | 0.00001014 | 0.00001031 | 0.00001005 | 24,892.00 |
| Jun 11 2024 | 0.00001013 | -0.00000004 | -0.39% | 0.00001021 | 0.00001034 | 0.00000991 | 20,890.00 |
| Jun 10 2024 | 0.00001017 | -0.00000002 | -0.20% | 0.00001021 | 0.00001028 | 0.00001006 | 18,613.00 |
| Jun 09 2024 | 0.00001019 | 0.00000005 | 0.49% | 0.00001011 | 0.00001023 | 0.00001000 | 17,206.00 |
| Jun 08 2024 | 0.00001014 | -0.00000034 | -3.24% | 0.00000981 | 0.00001054 | 0.00000981 | 35,522.00 |
| Jun 07 2024 | 0.00001048 | -0.00000060 | -5.42% | 0.00001117 | 0.00001128 | 0.00000974 | 51,459.00 |
| Jun 06 2024 | 0.00001108 | -0.00000030 | -2.64% | 0.00001133 | 0.00001139 | 0.00001104 | 19,216.00 |
| Jun 05 2024 | 0.00001138 | -0.00000015 | -1.30% | 0.00001144 | 0.00001153 | 0.00001131 | 20,229.00 |
| Jun 04 2024 | 0.00001153 | -0.00000012 | -1.03% | 0.00001173 | 0.00001175 | 0.00001136 | 18,352.00 |
| Jun 03 2024 | 0.00001165 | -0.00000014 | -1.19% | 0.00001194 | 0.00001194 | 0.00001163 | 20,427.00 |
| Jun 02 2024 | 0.00001179 | -0.00000017 | -1.42% | 0.00001203 | 0.00001205 | 0.00001176 | 12,158.00 |
| Jun 01 2024 | 0.00001196 | -0.00000012 | -0.99% | 0.00001206 | 0.00001210 | 0.00001190 | 16,818.00 |
| May 31 2024 | 0.00001208 | 0.00000024 | 2.03% | 0.00001185 | 0.00001210 | 0.00001175 | 25,803.00 |
| May 30 2024 | 0.00001184 | -0.00000009 | -0.75% | 0.00001197 | 0.00001210 | 0.00001165 | 19,234.00 |
| May 29 2024 | 0.00001193 | 0.00000012 | 1.02% | 0.00001185 | 0.00001211 | 0.00001177 | 19,861.00 |
| May 28 2024 | 0.00001181 | -0.00000030 | -2.48% | 0.00001201 | 0.00001216 | 0.00001177 | 28,611.00 |
| May 27 2024 | 0.00001211 | -0.00000002 | -0.16% | 0.00001209 | 0.00001217 | 0.00001201 | 20,535.00 |
| May 26 2024 | 0.00001213 | -0.00000013 | -1.06% | 0.00001234 | 0.00001234 | 0.00001205 | 11,793.00 |
| May 25 2024 | 0.00001226 | 0.00000000 | 0.00% | 0.00001222 | 0.00001253 | 0.00001209 | 21,593.00 |
| May 24 2024 | 0.00001226 | 0.00000015 | 1.24% | 0.00001187 | 0.00001244 | 0.00001180 | 30,029.00 |
| May 23 2024 | 0.00001211 | -0.00000011 | -0.90% | 0.00001216 | 0.00001231 | 0.00001176 | 39,162.00 |
| May 22 2024 | 0.00001222 | -0.00000017 | -1.37% | 0.00001238 | 0.00001257 | 0.00001200 | 21,015.00 |
| May 21 2024 | 0.00001239 | 0.00000046 | 3.86% | 0.00001200 | 0.00001257 | 0.00001180 | 36,126.00 |
| May 20 2024 | 0.00001193 | 0.00000010 | 0.85% | 0.00001182 | 0.00001229 | 0.00001167 | 24,718.00 |
| May 19 2024 | 0.00001183 | -0.00000033 | -2.71% | 0.00001215 | 0.00001220 | 0.00001178 | 13,446.00 |
| May 18 2024 | 0.00001216 | -0.00000010 | -0.82% | 0.00001229 | 0.00001234 | 0.00001209 | 9,625.00 |
| May 17 2024 | 0.00001226 | -0.00000008 | -0.65% | 0.00001217 | 0.00001239 | 0.00001217 | 12,162.00 |
| May 16 2024 | 0.00001234 | 0.00000026 | 2.15% | 0.00001219 | 0.00001238 | 0.00001202 | 19,844.00 |
| May 15 2024 | 0.00001208 | -0.00000020 | -1.63% | 0.00001257 | 0.00001259 | 0.00001203 | 17,773.00 |
| 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 |
