Register for real-time alerts, custom portfolio, and market movers
EOSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.00000862 | -0.00000032 | -3.58% | 0.00000893 | 0.00000897 | 0.00000860 | 62,342.00 |
| Jul 21 2024 | 0.00000894 | -0.00000012 | -1.32% | 0.00000907 | 0.00000921 | 0.00000883 | 83,353.00 |
| Jul 20 2024 | 0.00000906 | -0.00000005 | -0.55% | 0.00000911 | 0.00000923 | 0.00000902 | 49,853.00 |
| Jul 19 2024 | 0.00000911 | -0.00000007 | -0.76% | 0.00000921 | 0.00000922 | 0.00000902 | 48,519.00 |
| Jul 18 2024 | 0.00000918 | -0.00000019 | -2.03% | 0.00000940 | 0.00000947 | 0.00000904 | 67,305.00 |
| Jul 17 2024 | 0.00000937 | 0.00000017 | 1.85% | 0.00000921 | 0.00000964 | 0.00000913 | 79,020.00 |
| Jul 16 2024 | 0.00000920 | 0.00000004 | 0.44% | 0.00000914 | 0.00000945 | 0.00000900 | 105,646.00 |
| Jul 15 2024 | 0.00000916 | -0.00000031 | -3.27% | 0.00000949 | 0.00000956 | 0.00000905 | 64,247.00 |
| Jul 14 2024 | 0.00000947 | 0.00000022 | 2.38% | 0.00000926 | 0.00000953 | 0.00000908 | 60,836.00 |
| Jul 13 2024 | 0.00000925 | 0.00000019 | 2.10% | 0.00000908 | 0.00001992 | 0.00000906 | 57,483.00 |
| Jul 12 2024 | 0.00000906 | 0.00000000 | 0.00% | 0.00000908 | 0.00000920 | 0.00000897 | 81,824.00 |
| Jul 11 2024 | 0.00000906 | 0.00000000 | 0.00% | 0.00000911 | 0.00000928 | 0.00000902 | 92,335.00 |
| Jul 10 2024 | 0.00000906 | 0.00000007 | 0.78% | 0.00000899 | 0.00000913 | 0.00000885 | 85,504.00 |
| Jul 09 2024 | 0.00000899 | -0.00000004 | -0.44% | 0.00000898 | 0.00000925 | 0.00000895 | 123,468.00 |
| Jul 08 2024 | 0.00000903 | 0.00000026 | 2.96% | 0.00000880 | 0.00000915 | 0.00000865 | 267,395.00 |
| Jul 07 2024 | 0.00000877 | -0.00000017 | -1.90% | 0.00000894 | 0.00000904 | 0.00000871 | 197,939.00 |
| Jul 06 2024 | 0.00000894 | 0.00000050 | 5.92% | 0.00000846 | 0.00000908 | 0.00000845 | 122,286.00 |
| Jul 05 2024 | 0.00000844 | -0.00000032 | -3.65% | 0.00000860 | 0.00000865 | 0.00000816 | 215,124.00 |
| Jul 04 2024 | 0.00000876 | -0.00000054 | -5.81% | 0.00000932 | 0.00000947 | 0.00000865 | 189,352.00 |
| Jul 03 2024 | 0.00000930 | -0.00000011 | -1.17% | 0.00000938 | 0.00000962 | 0.00000926 | 197,787.00 |
| Jul 02 2024 | 0.00000941 | 0.00000023 | 2.51% | 0.00000917 | 0.00000946 | 0.00000914 | 126,678.00 |
| Jul 01 2024 | 0.00000918 | 0.00000000 | 0.00% | 0.00000919 | 0.00000928 | 0.00000912 | 127,334.00 |
| Jun 30 2024 | 0.00000918 | -0.00000009 | -0.97% | 0.00000928 | 0.00000938 | 0.00000918 | 123,107.00 |
| Jun 29 2024 | 0.00000927 | -0.00000045 | -4.63% | 0.00000972 | 0.00000975 | 0.00000924 | 80,123.00 |
| Jun 28 2024 | 0.00000972 | 0.00000019 | 1.99% | 0.00000955 | 0.00000992 | 0.00000946 | 85,856.00 |
| Jun 27 2024 | 0.00000953 | 0.00000008 | 0.85% | 0.00000943 | 0.00000963 | 0.00000930 | 81,002.00 |
| Jun 26 2024 | 0.00000945 | 0.00000013 | 1.39% | 0.00000932 | 0.00000952 | 0.00000925 | 100,113.00 |
| Jun 25 2024 | 0.00000932 | -0.00000012 | -1.27% | 0.00000945 | 0.00000947 | 0.00000928 | 92,996.00 |
| Jun 24 2024 | 0.00000944 | 0.00000062 | 7.03% | 0.00000885 | 0.00000947 | 0.00000873 | 170,916.00 |
| Jun 23 2024 | 0.00000882 | -0.00000011 | -1.23% | 0.00000894 | 0.00000900 | 0.00000868 | 110,763.00 |
| Jun 22 2024 | 0.00000893 | 0.00000008 | 0.90% | 0.00000882 | 0.00000901 | 0.00000872 | 71,668.00 |
| Jun 21 2024 | 0.00000885 | 0.00000004 | 0.45% | 0.00000881 | 0.00000911 | 0.00000877 | 106,849.00 |
| Jun 20 2024 | 0.00000881 | 0.00000008 | 0.92% | 0.00000874 | 0.00000899 | 0.00000872 | 76,689.00 |
| Jun 19 2024 | 0.00000873 | 0.00000023 | 2.71% | 0.00000852 | 0.00000886 | 0.00000849 | 146,867.00 |
| Jun 18 2024 | 0.00000850 | -0.00000077 | -8.31% | 0.00000926 | 0.00000929 | 0.00000829 | 220,386.00 |
| Jun 17 2024 | 0.00000927 | -0.00000053 | -5.41% | 0.00000982 | 0.00000983 | 0.00000924 | 151,298.00 |
| Jun 16 2024 | 0.00000980 | -0.00000018 | -1.80% | 0.00000998 | 0.00001002 | 0.00000977 | 55,571.00 |
| Jun 15 2024 | 0.00000998 | 0.00000017 | 1.73% | 0.00000982 | 0.00001002 | 0.00000978 | 39,879.00 |
| Jun 14 2024 | 0.00000981 | -0.00000031 | -3.06% | 0.00001011 | 0.00001022 | 0.00000971 | 98,409.00 |
| Jun 13 2024 | 0.00001012 | -0.00000017 | -1.65% | 0.00001029 | 0.00001032 | 0.00001005 | 87,916.00 |
| Jun 12 2024 | 0.00001029 | 0.00000014 | 1.38% | 0.00001016 | 0.00001032 | 0.00001004 | 113,125.00 |
| Jun 11 2024 | 0.00001015 | 0.00000001 | 0.10% | 0.00001016 | 0.00001035 | 0.00001003 | 110,765.00 |
| Jun 10 2024 | 0.00001014 | -0.00000005 | -0.49% | 0.00001018 | 0.00001029 | 0.00001005 | 66,829.00 |
| Jun 09 2024 | 0.00001019 | 0.00000005 | 0.49% | 0.00001011 | 0.00001024 | 0.00001010 | 74,228.00 |
| Jun 08 2024 | 0.00001014 | -0.00000034 | -3.24% | 0.00001048 | 0.00001055 | 0.00001001 | 127,796.00 |
| Jun 07 2024 | 0.00001048 | -0.00000062 | -5.59% | 0.00001108 | 0.00001128 | 0.00001020 | 116,795.00 |
| Jun 06 2024 | 0.00001110 | -0.00000027 | -2.37% | 0.00001133 | 0.00001135 | 0.00001103 | 100,253.00 |
| Jun 05 2024 | 0.00001137 | -0.00000015 | -1.30% | 0.00001151 | 0.00001154 | 0.00001130 | 139,893.00 |
| Jun 04 2024 | 0.00001152 | -0.00000013 | -1.12% | 0.00001163 | 0.00001164 | 0.00001135 | 189,808.00 |
| Jun 03 2024 | 0.00001165 | -0.00000015 | -1.27% | 0.00001179 | 0.00001195 | 0.00001162 | 181,348.00 |
| Jun 02 2024 | 0.00001180 | -0.00000014 | -1.17% | 0.00001195 | 0.00001204 | 0.00001174 | 137,835.00 |
| Jun 01 2024 | 0.00001194 | -0.00000014 | -1.16% | 0.00001205 | 0.00001207 | 0.00001188 | 143,319.00 |
| May 31 2024 | 0.00001208 | 0.00000024 | 2.03% | 0.00001183 | 0.00001211 | 0.00001173 | 192,505.00 |
| May 30 2024 | 0.00001184 | -0.00000007 | -0.59% | 0.00001194 | 0.00001202 | 0.00001166 | 174,005.00 |
| May 29 2024 | 0.00001191 | 0.00000010 | 0.85% | 0.00001182 | 0.00001213 | 0.00001178 | 172,593.00 |
| May 28 2024 | 0.00001181 | -0.00000030 | -2.48% | 0.00001211 | 0.00001213 | 0.00001175 | 211,617.00 |
| May 27 2024 | 0.00001211 | -0.00000002 | -0.16% | 0.00001213 | 0.00001218 | 0.00001199 | 159,290.00 |
| May 26 2024 | 0.00001213 | -0.00000014 | -1.14% | 0.00001227 | 0.00001232 | 0.00001203 | 130,059.00 |
| May 25 2024 | 0.00001227 | -0.00000001 | -0.08% | 0.00001224 | 0.00001255 | 0.00001220 | 125,687.00 |
| May 24 2024 | 0.00001228 | 0.00000016 | 1.32% | 0.00001210 | 0.00001242 | 0.00001208 | 143,484.00 |
| May 23 2024 | 0.00001212 | -0.00000008 | -0.66% | 0.00001221 | 0.00001232 | 0.00001181 | 140,288.00 |
| May 22 2024 | 0.00001220 | -0.00000019 | -1.53% | 0.00001238 | 0.00001240 | 0.00001199 | 52,979.00 |
| May 21 2024 | 0.00001239 | 0.00000046 | 3.86% | 0.00001192 | 0.00001259 | 0.00001179 | 119,222.00 |
| May 20 2024 | 0.00001193 | 0.00000011 | 0.93% | 0.00001183 | 0.00001230 | 0.00001165 | 122,184.00 |
| May 19 2024 | 0.00001182 | -0.00000033 | -2.72% | 0.00001217 | 0.00001218 | 0.00001176 | 105,218.00 |
| May 18 2024 | 0.00001215 | -0.00000012 | -0.98% | 0.00001223 | 0.00001233 | 0.00001208 | 93,392.00 |
| May 17 2024 | 0.00001227 | -0.00000007 | -0.57% | 0.00001233 | 0.00001240 | 0.00001215 | 53,043.00 |
| May 16 2024 | 0.00001234 | 0.00000026 | 2.15% | 0.00001209 | 0.00001237 | 0.00001201 | 53,109.00 |
| May 15 2024 | 0.00001208 | -0.00000020 | -1.63% | 0.00001229 | 0.00001233 | 0.00001202 | 100,763.00 |
| May 14 2024 | 0.00001228 | -0.00000025 | -2.00% | 0.00001249 | 0.00001269 | 0.00001228 | 50,906.00 |
| May 13 2024 | 0.00001253 | -0.00000011 | -0.87% | 0.00001262 | 0.00001272 | 0.00001228 | 97,384.00 |
| May 12 2024 | 0.00001264 | -0.00000021 | -1.63% | 0.00001284 | 0.00001290 | 0.00001260 | 93,009.00 |
| May 11 2024 | 0.00001285 | -0.00000014 | -1.08% | 0.00001300 | 0.00001309 | 0.00001276 | 26,875.00 |
| May 10 2024 | 0.00001299 | 0.00000002 | 0.15% | 0.00001298 | 0.00001330 | 0.00001289 | 106,955.00 |
| May 09 2024 | 0.00001297 | 0.00000000 | 0.00% | 0.00001302 | 0.00001318 | 0.00001290 | 57,619.00 |
| May 08 2024 | 0.00001297 | 0.00000026 | 2.05% | 0.00001272 | 0.00001313 | 0.00001255 | 30,538.00 |
| May 07 2024 | 0.00001271 | -0.00000020 | -1.55% | 0.00001291 | 0.00001295 | 0.00001262 | 61,002.00 |
| May 06 2024 | 0.00001291 | 0.00000006 | 0.47% | 0.00001286 | 0.00001333 | 0.00001283 | 95,297.00 |
| May 05 2024 | 0.00001285 | 0.00000004 | 0.31% | 0.00001279 | 0.00001298 | 0.00001267 | 84,857.00 |
| May 04 2024 | 0.00001281 | -0.00000038 | -2.88% | 0.00001316 | 0.00001321 | 0.00001278 | 86,467.00 |
| May 03 2024 | 0.00001319 | -0.00000064 | -4.63% | 0.00001382 | 0.00001389 | 0.00001315 | 68,724.00 |
| May 02 2024 | 0.00001383 | 0.00000043 | 3.21% | 0.00001340 | 0.00001409 | 0.00001331 | 121,552.00 |
| May 01 2024 | 0.00001340 | 0.00000085 | 6.77% | 0.00001256 | 0.00001351 | 0.00001244 | 103,719.00 |
| Apr 30 2024 | 0.00001255 | -0.00000005 | -0.40% | 0.00001262 | 0.00001294 | 0.00001218 | 133,650.00 |
| Apr 29 2024 | 0.00001260 | 0.00000008 | 0.64% | 0.00001250 | 0.00001279 | 0.00001241 | 77,518.00 |
| Apr 28 2024 | 0.00001252 | -0.00000022 | -1.73% | 0.00001270 | 0.00001310 | 0.00001249 | 91,642.00 |
| Apr 27 2024 | 0.00001274 | -0.00000030 | -2.30% | 0.00001304 | 0.00001330 | 0.00001274 | 96,282.00 |
| Apr 26 2024 | 0.00001304 | -0.00000088 | -6.32% | 0.00001283 | 0.00001328 | 0.00001250 | 61,330.00 |
| Apr 25 2024 | 0.00001392 | 0.00000100 | 7.81% | 0.00001279 | 0.00001429 | 0.00001278 | 16,666.00 |
| Apr 24 2024 | 0.00001280 | 0.00000018 | 1.43% | 0.00001259 | 0.00001305 | 0.00001252 | 99,611.00 |
