Register for real-time alerts, custom portfolio, and market movers
EOSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00001226 | -0.00000007 | -0.57% | 0.00001234 | 0.00001238 | 0.00001215 | 11,327.00 |
| May 16 2024 | 0.00001233 | 0.00000027 | 2.24% | 0.00001208 | 0.00001238 | 0.00001202 | 15,123.00 |
| May 15 2024 | 0.00001206 | -0.00000022 | -1.79% | 0.00001229 | 0.00001233 | 0.00001202 | 16,962.00 |
| May 14 2024 | 0.00001228 | -0.00000022 | -1.76% | 0.00001250 | 0.00001268 | 0.00001226 | 16,782.00 |
| May 13 2024 | 0.00001250 | -0.00000014 | -1.11% | 0.00001264 | 0.00001271 | 0.00001227 | 20,906.00 |
| May 12 2024 | 0.00001264 | -0.00000020 | -1.56% | 0.00001285 | 0.00001290 | 0.00001261 | 10,874.00 |
| May 11 2024 | 0.00001284 | -0.00000019 | -1.46% | 0.00001300 | 0.00001308 | 0.00001278 | 10,662.00 |
| May 10 2024 | 0.00001303 | 0.00000005 | 0.39% | 0.00001295 | 0.00001328 | 0.00001286 | 14,466.00 |
| May 09 2024 | 0.00001298 | -0.00000005 | -0.38% | 0.00001302 | 0.00001318 | 0.00001291 | 12,377.00 |
| May 08 2024 | 0.00001303 | 0.00000029 | 2.28% | 0.00001273 | 0.00001314 | 0.00001252 | 14,090.00 |
| May 07 2024 | 0.00001274 | -0.00000018 | -1.39% | 0.00001292 | 0.00001294 | 0.00001262 | 11,052.00 |
| May 06 2024 | 0.00001292 | 0.00000005 | 0.39% | 0.00001284 | 0.00001331 | 0.00001282 | 10,022.00 |
| May 05 2024 | 0.00001287 | 0.00000007 | 0.55% | 0.00001278 | 0.00001297 | 0.00001269 | 10,490.00 |
| May 04 2024 | 0.00001280 | -0.00000038 | -2.88% | 0.00001315 | 0.00001320 | 0.00001279 | 12,217.00 |
| May 03 2024 | 0.00001318 | -0.00000066 | -4.77% | 0.00001380 | 0.00001388 | 0.00001318 | 14,706.00 |
| May 02 2024 | 0.00001384 | 0.00000038 | 2.82% | 0.00001340 | 0.00001408 | 0.00001332 | 21,294.00 |
| May 01 2024 | 0.00001346 | 0.00000092 | 7.34% | 0.00001251 | 0.00001350 | 0.00001245 | 23,981.00 |
| Apr 30 2024 | 0.00001254 | -0.00000006 | -0.48% | 0.00001260 | 0.00001305 | 0.00001218 | 19,189.00 |
| Apr 29 2024 | 0.00001260 | 0.00000000 | 0.00% | 0.00001255 | 0.00001278 | 0.00001242 | 11,189.00 |
| Apr 28 2024 | 0.00001260 | -0.00000011 | -0.87% | 0.00001269 | 0.00001293 | 0.00001257 | 11,210.00 |
| Apr 27 2024 | 0.00001271 | -0.00000032 | -2.46% | 0.00001304 | 0.00001326 | 0.00001271 | 17,651.00 |
| Apr 26 2024 | 0.00001303 | -0.00000006 | -0.46% | 0.00001305 | 0.00001326 | 0.00001250 | 15,264.00 |
| Apr 25 2024 | 0.00001309 | 0.00000028 | 2.19% | 0.00001282 | 0.00001473 | 0.00001274 | 33,021.00 |
| Apr 24 2024 | 0.00001281 | 0.00000016 | 1.26% | 0.00001260 | 0.00001320 | 0.00001250 | 15,898.00 |
| Apr 23 2024 | 0.00001265 | -0.00000005 | -0.39% | 0.00001270 | 0.00001281 | 0.00001252 | 13,853.00 |
| Apr 22 2024 | 0.00001270 | 0.00000019 | 1.52% | 0.00001250 | 0.00001303 | 0.00001247 | 13,988.00 |
| Apr 21 2024 | 0.00001251 | -0.00000020 | -1.57% | 0.00001264 | 0.00001273 | 0.00001243 | 11,253.00 |
| Apr 20 2024 | 0.00001271 | 0.00000054 | 4.44% | 0.00001215 | 0.00001281 | 0.00001215 | 12,958.00 |
| Apr 19 2024 | 0.00001217 | 0.00000020 | 1.67% | 0.00001198 | 0.00001228 | 0.00001179 | 13,291.00 |
| Apr 18 2024 | 0.00001197 | 0.00000005 | 0.42% | 0.00001195 | 0.00001206 | 0.00001166 | 12,345.00 |
| Apr 17 2024 | 0.00001192 | 0.00000015 | 1.27% | 0.00001173 | 0.00001216 | 0.00001159 | 11,770.00 |
| Apr 16 2024 | 0.00001177 | -0.00000014 | -1.18% | 0.00001190 | 0.00001193 | 0.00001164 | 12,035.00 |
| Apr 15 2024 | 0.00001191 | 0.00000005 | 0.42% | 0.00001178 | 0.00001228 | 0.00001140 | 18,531.00 |
| Apr 14 2024 | 0.00001186 | 0.00000045 | 3.94% | 0.00001137 | 0.00001194 | 0.00001110 | 37,122.00 |
| Apr 13 2024 | 0.00001141 | -0.00000300 | -21.52% | 0.00001395 | 0.00001395 | 0.00001061 | 59,073.00 |
| Apr 12 2024 | 0.00001394 | -0.00000200 | -12.56% | 0.00001590 | 0.00001617 | 0.00001353 | 47,102.00 |
| Apr 11 2024 | 0.00001592 | 0.00000099 | 6.63% | 0.00001500 | 0.00001610 | 0.00001485 | 20,862.00 |
| Apr 10 2024 | 0.00001493 | -0.00000049 | -3.18% | 0.00001544 | 0.00001559 | 0.00001488 | 14,367.00 |
| Apr 09 2024 | 0.00001542 | 0.00000011 | 0.72% | 0.00001534 | 0.00001600 | 0.00001526 | 8,702.00 |
| Apr 08 2024 | 0.00001531 | 0.00000046 | 3.10% | 0.00001484 | 0.00001587 | 0.00001455 | 11,176.00 |
| Apr 07 2024 | 0.00001485 | 0.00000005 | 0.34% | 0.00001481 | 0.00001491 | 0.00001472 | 11,359.00 |
| Apr 06 2024 | 0.00001480 | 0.00000018 | 1.23% | 0.00001459 | 0.00001490 | 0.00001457 | 9,970.00 |
| Apr 05 2024 | 0.00001462 | 0.00000009 | 0.62% | 0.00001449 | 0.00001482 | 0.00001429 | 10,853.00 |
| Apr 04 2024 | 0.00001453 | 0.00000006 | 0.41% | 0.00001447 | 0.00001489 | 0.00001435 | 10,026.00 |
| Apr 03 2024 | 0.00001447 | -0.00000034 | -2.30% | 0.00001480 | 0.00001486 | 0.00001433 | 9,812.00 |
| Apr 02 2024 | 0.00001481 | -0.00000013 | -0.87% | 0.00001492 | 0.00001493 | 0.00001459 | 13,269.00 |
| Apr 01 2024 | 0.00001494 | -0.00000055 | -3.55% | 0.00001545 | 0.00001571 | 0.00001486 | 18,039.00 |
| Mar 31 2024 | 0.00001549 | 0.00000007 | 0.45% | 0.00001544 | 0.00001559 | 0.00001537 | 7,963.00 |
| Mar 30 2024 | 0.00001542 | -0.00000035 | -2.22% | 0.00001582 | 0.00001582 | 0.00001534 | 9,272.00 |
| Mar 29 2024 | 0.00001577 | 0.00000016 | 1.02% | 0.00001551 | 0.00001616 | 0.00001543 | 11,308.00 |
| Mar 28 2024 | 0.00001561 | 0.00000033 | 2.16% | 0.00001527 | 0.00001580 | 0.00001491 | 13,725.00 |
| Mar 27 2024 | 0.00001528 | -0.00000024 | -1.55% | 0.00001556 | 0.00001569 | 0.00001500 | 15,468.00 |
| Mar 26 2024 | 0.00001552 | 0.00000026 | 1.70% | 0.00001528 | 0.00001568 | 0.00001521 | 15,959.00 |
| Mar 25 2024 | 0.00001526 | -0.00000033 | -2.12% | 0.00001562 | 0.00001584 | 0.00001507 | 14,465.00 |
| Mar 24 2024 | 0.00001559 | -0.00000060 | -3.71% | 0.00001623 | 0.00001623 | 0.00001559 | 15,404.00 |
| Mar 23 2024 | 0.00001619 | 0.00000084 | 5.47% | 0.00001528 | 0.00001628 | 0.00001528 | 15,861.00 |
| Mar 22 2024 | 0.00001535 | -0.00000010 | -0.65% | 0.00001542 | 0.00001542 | 0.00001513 | 16,293.00 |
| Mar 21 2024 | 0.00001545 | 0.00000068 | 4.60% | 0.00001474 | 0.00001561 | 0.00001472 | 17,385.00 |
| Mar 20 2024 | 0.00001477 | 0.00000024 | 1.65% | 0.00001468 | 0.00001514 | 0.00001450 | 22,522.00 |
| Mar 19 2024 | 0.00001453 | -0.00000010 | -0.68% | 0.00001455 | 0.00001483 | 0.00001394 | 21,362.00 |
| Mar 18 2024 | 0.00001463 | -0.00000018 | -1.22% | 0.00001482 | 0.00001516 | 0.00001420 | 15,706.00 |
| Mar 17 2024 | 0.00001481 | -0.00000011 | -0.74% | 0.00001510 | 0.00001512 | 0.00001450 | 19,745.00 |
| Mar 16 2024 | 0.00001492 | -0.00000042 | -2.74% | 0.00001532 | 0.00001570 | 0.00001457 | 22,353.00 |
| Mar 15 2024 | 0.00001534 | -0.00000060 | -3.76% | 0.00001594 | 0.00001601 | 0.00001515 | 19,482.00 |
| Mar 14 2024 | 0.00001594 | -0.00000025 | -1.54% | 0.00001618 | 0.00001650 | 0.00001570 | 17,471.00 |
| Mar 13 2024 | 0.00001619 | -0.00000034 | -2.06% | 0.00001659 | 0.00001682 | 0.00001596 | 17,916.00 |
| Mar 12 2024 | 0.00001653 | -0.00000058 | -3.39% | 0.00001710 | 0.00001712 | 0.00001611 | 18,844.00 |
| Mar 11 2024 | 0.00001711 | 0.00000052 | 3.13% | 0.00001659 | 0.00001751 | 0.00001629 | 24,845.00 |
| Mar 10 2024 | 0.00001659 | -0.00000092 | -5.25% | 0.00001756 | 0.00001781 | 0.00001638 | 16,680.00 |
| Mar 09 2024 | 0.00001751 | -0.00000004 | -0.23% | 0.00001753 | 0.00001801 | 0.00001733 | 15,877.00 |
| Mar 08 2024 | 0.00001755 | -0.00000094 | -5.08% | 0.00001883 | 0.00001992 | 0.00001676 | 20,215.00 |
| Mar 07 2024 | 0.00001849 | 0.00000200 | 12.39% | 0.00001615 | 0.00002000 | 0.00001595 | 33,123.00 |
| Mar 06 2024 | 0.00001614 | 0.00000015 | 0.94% | 0.00001606 | 0.00001615 | 0.00001510 | 20,000.00 |
| Mar 05 2024 | 0.00001599 | -0.00000017 | -1.05% | 0.00001620 | 0.00001758 | 0.00001539 | 31,381.00 |
| Mar 04 2024 | 0.00001616 | -0.00000090 | -5.28% | 0.00001692 | 0.00001785 | 0.00001596 | 38,176.00 |
| Mar 03 2024 | 0.00001706 | -0.00000080 | -4.48% | 0.00001797 | 0.00001797 | 0.00001600 | 31,387.00 |
| Mar 02 2024 | 0.00001786 | 0.00000300 | 20.73% | 0.00001464 | 0.00001786 | 0.00001458 | 36,768.00 |
| Mar 01 2024 | 0.00001447 | 0.00000045 | 3.21% | 0.00001410 | 0.00001448 | 0.00001397 | 25,118.00 |
| Feb 29 2024 | 0.00001402 | 0.00000068 | 5.10% | 0.00001329 | 0.00001454 | 0.00001329 | 23,837.00 |
| Feb 28 2024 | 0.00001334 | -0.00000100 | -6.82% | 0.00001462 | 0.00001480 | 0.00001298 | 43,186.00 |
| Feb 27 2024 | 0.00001467 | -0.00000026 | -1.74% | 0.00001493 | 0.00001493 | 0.00001436 | 43,845.00 |
| Feb 26 2024 | 0.00001493 | -0.00000048 | -3.11% | 0.00001546 | 0.00001553 | 0.00001475 | 30,316.00 |
| Feb 25 2024 | 0.00001541 | -0.00000013 | -0.84% | 0.00001557 | 0.00001557 | 0.00001525 | 28,088.00 |
| Feb 24 2024 | 0.00001554 | -0.00000030 | -1.89% | 0.00001575 | 0.00001613 | 0.00001545 | 22,796.00 |
| Feb 23 2024 | 0.00001584 | 0.00000077 | 5.11% | 0.00001519 | 0.00001722 | 0.00001493 | 28,994.00 |
| Feb 22 2024 | 0.00001507 | 0.00000032 | 2.17% | 0.00001472 | 0.00001521 | 0.00001461 | 17,993.00 |
| Feb 21 2024 | 0.00001475 | -0.00000051 | -3.34% | 0.00001526 | 0.00001527 | 0.00001454 | 18,740.00 |
| Feb 20 2024 | 0.00001526 | 0.00000003 | 0.20% | 0.00001529 | 0.00001550 | 0.00001474 | 25,380.00 |
| Feb 19 2024 | 0.00001523 | 0.00000034 | 2.28% | 0.00001489 | 0.00001525 | 0.00001481 | 19,127.00 |
| Feb 18 2024 | 0.00001489 | 0.00000002 | 0.13% | 0.00001485 | 0.00001512 | 0.00001483 | 22,810.00 |
| Feb 17 2024 | 0.00001487 | 0.00000018 | 1.23% | 0.00001468 | 0.00001493 | 0.00001461 | 21,634.00 |
