Register for streaming realtime charts, analysis tools, and prices.
EOSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00001236 | 0.00000046 | 3.87% | 0.00001192 | 0.00001250 | 0.00001147 | 7,191.00 |
| May 20 2024 | 0.00001190 | 0.00000011 | 0.93% | 0.00001179 | 0.00001225 | 0.00001135 | 10,467.00 |
| May 19 2024 | 0.00001179 | -0.00000037 | -3.04% | 0.00001213 | 0.00001213 | 0.00001172 | 2,970.00 |
| May 18 2024 | 0.00001216 | -0.00000009 | -0.73% | 0.00001227 | 0.00001227 | 0.00001213 | 680.00 |
| May 17 2024 | 0.00001225 | -0.00000007 | -0.57% | 0.00001232 | 0.00001236 | 0.00001213 | 87,647.00 |
| May 16 2024 | 0.00001232 | 0.00000026 | 2.16% | 0.00001208 | 0.00001237 | 0.00001200 | 50,206.00 |
| May 15 2024 | 0.00001206 | -0.00000021 | -1.71% | 0.00001229 | 0.00001233 | 0.00001198 | 46,153.00 |
| May 14 2024 | 0.00001227 | -0.00000020 | -1.60% | 0.00001245 | 0.00001267 | 0.00001222 | 33,353.00 |
| May 13 2024 | 0.00001247 | -0.00000014 | -1.11% | 0.00001260 | 0.00001270 | 0.00001225 | 11,927.00 |
| May 12 2024 | 0.00001261 | -0.00000021 | -1.64% | 0.00001282 | 0.00001289 | 0.00001259 | 33,703.00 |
| May 11 2024 | 0.00001282 | -0.00000021 | -1.61% | 0.00001297 | 0.00001307 | 0.00001275 | 48,220.00 |
| May 10 2024 | 0.00001303 | 0.00000002 | 0.15% | 0.00001297 | 0.00001328 | 0.00001288 | 72,324.00 |
| May 09 2024 | 0.00001301 | -0.00000001 | -0.08% | 0.00001301 | 0.00001317 | 0.00001288 | 12,271.00 |
| May 08 2024 | 0.00001302 | 0.00000031 | 2.44% | 0.00001273 | 0.00001311 | 0.00001252 | 20,892.00 |
| May 07 2024 | 0.00001271 | -0.00000022 | -1.70% | 0.00001292 | 0.00001293 | 0.00001260 | 238,808.00 |
| May 06 2024 | 0.00001293 | 0.00000010 | 0.78% | 0.00001282 | 0.00001330 | 0.00001281 | 150,654.00 |
| May 05 2024 | 0.00001283 | 0.00000005 | 0.39% | 0.00001288 | 0.00001295 | 0.00001270 | 62,940.00 |
| May 04 2024 | 0.00001278 | -0.00000038 | -2.89% | 0.00001315 | 0.00001318 | 0.00001278 | 158,297.00 |
| May 03 2024 | 0.00001316 | -0.00000065 | -4.71% | 0.00001380 | 0.00001388 | 0.00001316 | 11,048.00 |
| May 02 2024 | 0.00001381 | 0.00000039 | 2.91% | 0.00001332 | 0.00001405 | 0.00001332 | 9,452.00 |
| May 01 2024 | 0.00001342 | 0.00000089 | 7.10% | 0.00001249 | 0.00001348 | 0.00001243 | 50,021.00 |
| Apr 30 2024 | 0.00001253 | -0.00000001 | -0.08% | 0.00001269 | 0.00001302 | 0.00001217 | 19,486.00 |
| Apr 29 2024 | 0.00001254 | 0.00000004 | 0.32% | 0.00001248 | 0.00001277 | 0.00001241 | 94,863.00 |
| Apr 28 2024 | 0.00001250 | -0.00000025 | -1.96% | 0.00001267 | 0.00001285 | 0.00001250 | 46,537.00 |
| Apr 27 2024 | 0.00001275 | -0.00000029 | -2.22% | 0.00001295 | 0.00001328 | 0.00001275 | 19,672.00 |
| Apr 26 2024 | 0.00001304 | -0.00000004 | -0.31% | 0.00001303 | 0.00001327 | 0.00001249 | 61,860.00 |
| Apr 25 2024 | 0.00001308 | 0.00000029 | 2.27% | 0.00001281 | 0.00001494 | 0.00001274 | 70,769.00 |
| Apr 24 2024 | 0.00001279 | 0.00000016 | 1.27% | 0.00001255 | 0.00001319 | 0.00001251 | 66,261.00 |
| Apr 23 2024 | 0.00001263 | -0.00000010 | -0.79% | 0.00001271 | 0.00001277 | 0.00001252 | 191,964.00 |
| Apr 22 2024 | 0.00001273 | 0.00000026 | 2.09% | 0.00001254 | 0.00001301 | 0.00001254 | 80,657.00 |
| Apr 21 2024 | 0.00001247 | -0.00000018 | -1.42% | 0.00001266 | 0.00001266 | 0.00001243 | 16.00 |
| Apr 20 2024 | 0.00001265 | 0.00000049 | 4.03% | 0.00001214 | 0.00001280 | 0.00001214 | 41,512.00 |
| Apr 19 2024 | 0.00001216 | 0.00000012 | 1.00% | 0.00001198 | 0.00001226 | 0.00001179 | 123,267.00 |
| Apr 18 2024 | 0.00001204 | 0.00000011 | 0.92% | 0.00001192 | 0.00001204 | 0.00001167 | 82,702.00 |
| Apr 17 2024 | 0.00001193 | 0.00000010 | 0.85% | 0.00001165 | 0.00001217 | 0.00001162 | 47,193.00 |
| Apr 16 2024 | 0.00001183 | -0.00000004 | -0.34% | 0.00001177 | 0.00001192 | 0.00001160 | 143,334.00 |
| Apr 15 2024 | 0.00001187 | 0.00000000 | 0.00% | 0.00001174 | 0.00001225 | 0.00001142 | 16,195.00 |
| Apr 14 2024 | 0.00001187 | 0.00000047 | 4.12% | 0.00001143 | 0.00001194 | 0.00001110 | 38,556.00 |
| Apr 13 2024 | 0.00001140 | -0.00000200 | -14.44% | 0.00001394 | 0.00001394 | 0.00001062 | 52,123.00 |
| Apr 12 2024 | 0.00001385 | -0.00000200 | -12.56% | 0.00001584 | 0.00001620 | 0.00001313 | 29,142.00 |
| Apr 11 2024 | 0.00001592 | 0.00000099 | 6.63% | 0.00001501 | 0.00001611 | 0.00001486 | 5,585.00 |
| Apr 10 2024 | 0.00001493 | -0.00000048 | -3.11% | 0.00001537 | 0.00001543 | 0.00001487 | 900.00 |
| Apr 09 2024 | 0.00001541 | 0.00000009 | 0.59% | 0.00001531 | 0.00001598 | 0.00001528 | 1,623.00 |
| Apr 08 2024 | 0.00001532 | 0.00000056 | 3.79% | 0.00001468 | 0.00001586 | 0.00001460 | 2,616.00 |
| Apr 07 2024 | 0.00001476 | -0.00000011 | -0.74% | 0.00001478 | 0.00001489 | 0.00001475 | 1,107.00 |
| Apr 06 2024 | 0.00001487 | 0.00000011 | 0.75% | 0.00001458 | 0.00001487 | 0.00001458 | 343.00 |
| Apr 05 2024 | 0.00001476 | 0.00000036 | 2.50% | 0.00001453 | 0.00001476 | 0.00001429 | 1,702.00 |
| Apr 04 2024 | 0.00001440 | -0.00000012 | -0.83% | 0.00001462 | 0.00001485 | 0.00001440 | 2,140.00 |
| Apr 03 2024 | 0.00001452 | -0.00000029 | -1.96% | 0.00001469 | 0.00001483 | 0.00001434 | 673.00 |
| Apr 02 2024 | 0.00001481 | -0.00000008 | -0.54% | 0.00001487 | 0.00001487 | 0.00001459 | 3,608.00 |
| Apr 01 2024 | 0.00001489 | -0.00000066 | -4.24% | 0.00001564 | 0.00001570 | 0.00001488 | 6,017.00 |
| Mar 31 2024 | 0.00001555 | 0.00000019 | 1.24% | 0.00001549 | 0.00001557 | 0.00001541 | 9,049.00 |
| Mar 30 2024 | 0.00001536 | -0.00000030 | -1.92% | 0.00001557 | 0.00001564 | 0.00001536 | 748.00 |
| Mar 29 2024 | 0.00001566 | 0.00000017 | 1.10% | 0.00001548 | 0.00001614 | 0.00001544 | 4,784.00 |
| Mar 28 2024 | 0.00001549 | 0.00000006 | 0.39% | 0.00001522 | 0.00001582 | 0.00001491 | 335.00 |
| Mar 27 2024 | 0.00001543 | -0.00000010 | -0.64% | 0.00001558 | 0.00001568 | 0.00001502 | 52,555.00 |
| Mar 26 2024 | 0.00001553 | 0.00000027 | 1.77% | 0.00001525 | 0.00001568 | 0.00001522 | 3,635.00 |
| Mar 25 2024 | 0.00001526 | -0.00000037 | -2.37% | 0.00001563 | 0.00001582 | 0.00001509 | 1,519.00 |
| Mar 24 2024 | 0.00001563 | -0.00000061 | -3.76% | 0.00001619 | 0.00001623 | 0.00001562 | 3,236.00 |
| Mar 23 2024 | 0.00001624 | 0.00000086 | 5.59% | 0.00001541 | 0.00001627 | 0.00001536 | 33,578.00 |
| Mar 22 2024 | 0.00001538 | -0.00000007 | -0.45% | 0.00001541 | 0.00001541 | 0.00001514 | 15,096.00 |
| Mar 21 2024 | 0.00001545 | 0.00000065 | 4.39% | 0.00001478 | 0.00001561 | 0.00001478 | 7,272.00 |
| Mar 20 2024 | 0.00001480 | 0.00000017 | 1.16% | 0.00001471 | 0.00001514 | 0.00001453 | 11,662.00 |
| Mar 19 2024 | 0.00001463 | 0.00000000 | 0.00% | 0.00001449 | 0.00001483 | 0.00001395 | 32,313.00 |
| Mar 18 2024 | 0.00001463 | -0.00000017 | -1.15% | 0.00001475 | 0.00001520 | 0.00001421 | 34,510.00 |
| Mar 17 2024 | 0.00001480 | -0.00000024 | -1.60% | 0.00001511 | 0.00001512 | 0.00001450 | 17,750.00 |
| Mar 16 2024 | 0.00001504 | -0.00000033 | -2.15% | 0.00001541 | 0.00001566 | 0.00001456 | 19,270.00 |
| Mar 15 2024 | 0.00001537 | -0.00000065 | -4.06% | 0.00001593 | 0.00001593 | 0.00001516 | 31,966.00 |
| Mar 14 2024 | 0.00001602 | 0.00000000 | 0.00% | 0.00001602 | 0.00001602 | 0.00001602 | 0.00 |
| Mar 13 2024 | 0.00001602 | -0.00000052 | -3.14% | 0.00001663 | 0.00001680 | 0.00001596 | 30,328.00 |
| Mar 12 2024 | 0.00001654 | -0.00000072 | -4.17% | 0.00001704 | 0.00001710 | 0.00001603 | 15,982.00 |
| Mar 11 2024 | 0.00001726 | 0.00000073 | 4.42% | 0.00001631 | 0.00001748 | 0.00001626 | 66,776.00 |
| Mar 10 2024 | 0.00001653 | -0.00000099 | -5.65% | 0.00001771 | 0.00001780 | 0.00001636 | 2,467.00 |
| Mar 09 2024 | 0.00001752 | 0.00000019 | 1.10% | 0.00001753 | 0.00001802 | 0.00001741 | 7,837.00 |
| Mar 08 2024 | 0.00001733 | -0.00000100 | -5.36% | 0.00001876 | 0.00001991 | 0.00001674 | 28,759.00 |
| Mar 07 2024 | 0.00001867 | 0.00000200 | 12.37% | 0.00001620 | 0.00002004 | 0.00001608 | 63,671.00 |
| Mar 06 2024 | 0.00001617 | 0.00000001 | 0.06% | 0.00001579 | 0.00001617 | 0.00001510 | 4,757.00 |
| Mar 05 2024 | 0.00001616 | -0.00000006 | -0.37% | 0.00001610 | 0.00001759 | 0.00001527 | 45,107.00 |
| Mar 04 2024 | 0.00001622 | -0.00000090 | -5.26% | 0.00001687 | 0.00001791 | 0.00001599 | 60,528.00 |
| Mar 03 2024 | 0.00001712 | -0.00000094 | -5.20% | 0.00001765 | 0.00001768 | 0.00001564 | 21,443.00 |
| Mar 02 2024 | 0.00001806 | 0.00000400 | 27.49% | 0.00001463 | 0.00001806 | 0.00001463 | 19,109.00 |
| Mar 01 2024 | 0.00001455 | 0.00000049 | 3.49% | 0.00001409 | 0.00001455 | 0.00001405 | 81.00 |
| Feb 29 2024 | 0.00001406 | 0.00000075 | 5.63% | 0.00001338 | 0.00001454 | 0.00001338 | 3,810.00 |
| Feb 28 2024 | 0.00001331 | -0.00000100 | -6.81% | 0.00001471 | 0.00001477 | 0.00001280 | 16,220.00 |
| Feb 27 2024 | 0.00001468 | -0.00000023 | -1.54% | 0.00001481 | 0.00001484 | 0.00001433 | 3,820.00 |
| Feb 26 2024 | 0.00001491 | -0.00000054 | -3.50% | 0.00001546 | 0.00001553 | 0.00001476 | 1,788.00 |
| Feb 25 2024 | 0.00001545 | -0.00000006 | -0.39% | 0.00001551 | 0.00001555 | 0.00001526 | 720.00 |
| Feb 24 2024 | 0.00001551 | -0.00000029 | -1.84% | 0.00001574 | 0.00001612 | 0.00001550 | 26,581.00 |
| Feb 23 2024 | 0.00001580 | 0.00000060 | 3.95% | 0.00001504 | 0.00001723 | 0.00001494 | 58,343.00 |
| Feb 22 2024 | 0.00001520 | 0.00000043 | 2.91% | 0.00001477 | 0.00001520 | 0.00001465 | 1,564.00 |
