Register to chat with like-minded investors on our interactive forums.
EOSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.00000863 | -0.00000031 | -3.47% | 0.00000894 | 0.00000896 | 0.00000859 | 6,849.00 |
| Jul 21 2024 | 0.00000894 | -0.00000013 | -1.43% | 0.00000907 | 0.00000921 | 0.00000883 | 15,542.00 |
| Jul 20 2024 | 0.00000907 | -0.00000003 | -0.33% | 0.00000911 | 0.00000922 | 0.00000902 | 6,031.00 |
| Jul 19 2024 | 0.00000910 | -0.00000008 | -0.87% | 0.00000918 | 0.00000924 | 0.00000902 | 7,626.00 |
| Jul 18 2024 | 0.00000918 | -0.00000018 | -1.92% | 0.00000938 | 0.00000948 | 0.00000904 | 10,640.00 |
| Jul 17 2024 | 0.00000936 | 0.00000017 | 1.85% | 0.00000919 | 0.00000963 | 0.00000913 | 13,140.00 |
| Jul 16 2024 | 0.00000919 | 0.00000004 | 0.44% | 0.00000914 | 0.00000945 | 0.00000904 | 16,304.00 |
| Jul 15 2024 | 0.00000915 | -0.00000032 | -3.38% | 0.00000949 | 0.00000955 | 0.00000906 | 9,343.00 |
| Jul 14 2024 | 0.00000947 | 0.00000020 | 2.16% | 0.00000925 | 0.00000952 | 0.00000909 | 12,218.00 |
| Jul 13 2024 | 0.00000927 | 0.00000020 | 2.21% | 0.00000907 | 0.00000935 | 0.00000906 | 8,273.00 |
| Jul 12 2024 | 0.00000907 | -0.00000001 | -0.11% | 0.00000907 | 0.00000920 | 0.00000897 | 10,792.00 |
| Jul 11 2024 | 0.00000908 | 0.00000000 | 0.00% | 0.00000908 | 0.00000927 | 0.00000903 | 12,623.00 |
| Jul 10 2024 | 0.00000908 | 0.00000009 | 1.00% | 0.00000899 | 0.00000913 | 0.00000886 | 11,744.00 |
| Jul 09 2024 | 0.00000899 | -0.00000005 | -0.55% | 0.00000900 | 0.00000928 | 0.00000897 | 19,807.00 |
| Jul 08 2024 | 0.00000904 | 0.00000026 | 2.96% | 0.00000880 | 0.00000914 | 0.00000865 | 33,470.00 |
| Jul 07 2024 | 0.00000878 | -0.00000018 | -2.01% | 0.00000894 | 0.00000904 | 0.00000872 | 16,358.00 |
| Jul 06 2024 | 0.00000896 | 0.00000052 | 6.16% | 0.00000846 | 0.00000907 | 0.00000846 | 14,830.00 |
| Jul 05 2024 | 0.00000844 | -0.00000032 | -3.65% | 0.00000879 | 0.00000879 | 0.00000810 | 45,325.00 |
| Jul 04 2024 | 0.00000876 | -0.00000055 | -5.91% | 0.00000932 | 0.00000946 | 0.00000870 | 14,558.00 |
| Jul 03 2024 | 0.00000931 | -0.00000009 | -0.96% | 0.00000938 | 0.00000961 | 0.00000924 | 11,518.00 |
| Jul 02 2024 | 0.00000940 | 0.00000021 | 2.29% | 0.00000918 | 0.00000946 | 0.00000915 | 6,495.00 |
| Jul 01 2024 | 0.00000919 | 0.00000000 | 0.00% | 0.00000920 | 0.00000928 | 0.00000913 | 8,090.00 |
| Jun 30 2024 | 0.00000919 | -0.00000009 | -0.97% | 0.00000927 | 0.00000935 | 0.00000918 | 8,213.00 |
| Jun 29 2024 | 0.00000928 | -0.00000044 | -4.53% | 0.00000970 | 0.00000974 | 0.00000925 | 5,344.00 |
| Jun 28 2024 | 0.00000972 | 0.00000017 | 1.78% | 0.00000955 | 0.00000992 | 0.00000946 | 9,813.00 |
| Jun 27 2024 | 0.00000955 | 0.00000011 | 1.17% | 0.00000944 | 0.00000963 | 0.00000930 | 12,836.00 |
| Jun 26 2024 | 0.00000944 | 0.00000011 | 1.18% | 0.00000933 | 0.00000952 | 0.00000925 | 11,677.00 |
| Jun 25 2024 | 0.00000933 | -0.00000011 | -1.17% | 0.00000944 | 0.00000947 | 0.00000929 | 15,055.00 |
| Jun 24 2024 | 0.00000944 | 0.00000060 | 6.79% | 0.00000885 | 0.00000946 | 0.00000876 | 13,280.00 |
| Jun 23 2024 | 0.00000884 | -0.00000008 | -0.90% | 0.00000892 | 0.00000899 | 0.00000870 | 7,155.00 |
| Jun 22 2024 | 0.00000892 | 0.00000007 | 0.79% | 0.00000883 | 0.00000900 | 0.00000872 | 4,277.00 |
| Jun 21 2024 | 0.00000885 | 0.00000003 | 0.34% | 0.00000882 | 0.00000911 | 0.00000878 | 7,527.00 |
| Jun 20 2024 | 0.00000882 | 0.00000005 | 0.57% | 0.00000875 | 0.00000899 | 0.00000872 | 4,195.00 |
| Jun 19 2024 | 0.00000877 | 0.00000023 | 2.69% | 0.00000851 | 0.00000885 | 0.00000850 | 17,139.00 |
| Jun 18 2024 | 0.00000854 | -0.00000072 | -7.78% | 0.00000926 | 0.00000930 | 0.00000830 | 25,898.00 |
| Jun 17 2024 | 0.00000926 | -0.00000055 | -5.61% | 0.00000981 | 0.00000983 | 0.00000923 | 9,722.00 |
| Jun 16 2024 | 0.00000981 | -0.00000019 | -1.90% | 0.00000999 | 0.00001002 | 0.00000978 | 2,471.00 |
| Jun 15 2024 | 0.00001000 | 0.00000019 | 1.94% | 0.00000982 | 0.00001002 | 0.00000979 | 1,588.00 |
| Jun 14 2024 | 0.00000981 | -0.00000030 | -2.97% | 0.00001011 | 0.00001022 | 0.00000969 | 4,955.00 |
| Jun 13 2024 | 0.00001011 | -0.00000017 | -1.65% | 0.00001029 | 0.00001032 | 0.00001005 | 3,499.00 |
| Jun 12 2024 | 0.00001028 | 0.00000014 | 1.38% | 0.00001014 | 0.00001032 | 0.00001004 | 11,351.00 |
| Jun 11 2024 | 0.00001014 | -0.00000002 | -0.20% | 0.00001015 | 0.00001035 | 0.00000997 | 6,942.00 |
| Jun 10 2024 | 0.00001016 | -0.00000003 | -0.29% | 0.00001020 | 0.00001028 | 0.00001006 | 5,330.00 |
| Jun 09 2024 | 0.00001019 | 0.00000005 | 0.49% | 0.00001010 | 0.00001023 | 0.00001010 | 3,864.00 |
| Jun 08 2024 | 0.00001014 | -0.00000034 | -3.24% | 0.00001046 | 0.00001055 | 0.00000998 | 6,796.00 |
| Jun 07 2024 | 0.00001048 | -0.00000061 | -5.50% | 0.00001110 | 0.00001128 | 0.00000976 | 27,059.00 |
| Jun 06 2024 | 0.00001109 | -0.00000028 | -2.46% | 0.00001136 | 0.00001136 | 0.00001104 | 6,466.00 |
| Jun 05 2024 | 0.00001137 | -0.00000014 | -1.22% | 0.00001154 | 0.00001154 | 0.00001130 | 7,609.00 |
| Jun 04 2024 | 0.00001151 | -0.00000013 | -1.12% | 0.00001163 | 0.00001164 | 0.00001136 | 6,367.00 |
| Jun 03 2024 | 0.00001164 | -0.00000016 | -1.36% | 0.00001179 | 0.00001195 | 0.00001163 | 5,023.00 |
| Jun 02 2024 | 0.00001180 | -0.00000015 | -1.26% | 0.00001193 | 0.00001205 | 0.00001175 | 2,976.00 |
| Jun 01 2024 | 0.00001195 | -0.00000012 | -0.99% | 0.00001206 | 0.00001206 | 0.00001188 | 7,133.00 |
| May 31 2024 | 0.00001207 | 0.00000023 | 1.94% | 0.00001184 | 0.00001210 | 0.00001175 | 7,270.00 |
| May 30 2024 | 0.00001184 | -0.00000007 | -0.59% | 0.00001192 | 0.00001201 | 0.00001165 | 5,883.00 |
| May 29 2024 | 0.00001191 | 0.00000010 | 0.85% | 0.00001183 | 0.00001211 | 0.00001178 | 5,758.00 |
| May 28 2024 | 0.00001181 | -0.00000031 | -2.56% | 0.00001209 | 0.00001213 | 0.00001176 | 9,020.00 |
| May 27 2024 | 0.00001212 | -0.00000001 | -0.08% | 0.00001213 | 0.00001217 | 0.00001199 | 6,876.00 |
| May 26 2024 | 0.00001213 | -0.00000014 | -1.14% | 0.00001227 | 0.00001231 | 0.00001204 | 3,218.00 |
| May 25 2024 | 0.00001227 | -0.00000003 | -0.24% | 0.00001229 | 0.00001255 | 0.00001221 | 3,112.00 |
| May 24 2024 | 0.00001230 | 0.00000017 | 1.40% | 0.00001210 | 0.00001246 | 0.00001209 | 4,942.00 |
| May 23 2024 | 0.00001213 | -0.00000007 | -0.57% | 0.00001221 | 0.00001231 | 0.00001181 | 7,216.00 |
| May 22 2024 | 0.00001220 | -0.00000018 | -1.45% | 0.00001238 | 0.00001239 | 0.00001199 | 2,813.00 |
| May 21 2024 | 0.00001238 | 0.00000044 | 3.69% | 0.00001195 | 0.00001257 | 0.00001180 | 10,919.00 |
| May 20 2024 | 0.00001194 | 0.00000011 | 0.93% | 0.00001185 | 0.00001229 | 0.00001165 | 5,283.00 |
| May 19 2024 | 0.00001183 | -0.00000031 | -2.55% | 0.00001216 | 0.00001217 | 0.00001175 | 3,236.00 |
| May 18 2024 | 0.00001214 | -0.00000014 | -1.14% | 0.00001224 | 0.00001232 | 0.00001208 | 2,369.00 |
| May 17 2024 | 0.00001228 | -0.00000006 | -0.49% | 0.00001235 | 0.00001240 | 0.00001215 | 2,205.00 |
| May 16 2024 | 0.00001234 | 0.00000023 | 1.90% | 0.00001208 | 0.00001239 | 0.00001201 | 7,588.00 |
| May 15 2024 | 0.00001211 | -0.00000017 | -1.38% | 0.00001232 | 0.00001233 | 0.00001203 | 8,284.00 |
| May 14 2024 | 0.00001228 | -0.00000025 | -2.00% | 0.00001249 | 0.00001269 | 0.00001226 | 9,301.00 |
| May 13 2024 | 0.00001253 | -0.00000010 | -0.79% | 0.00001263 | 0.00001271 | 0.00001228 | 4,543.00 |
| May 12 2024 | 0.00001263 | -0.00000022 | -1.71% | 0.00001284 | 0.00001290 | 0.00001261 | 2,388.00 |
| May 11 2024 | 0.00001285 | -0.00000016 | -1.23% | 0.00001299 | 0.00001308 | 0.00001278 | 2,207.00 |
| May 10 2024 | 0.00001301 | 0.00000004 | 0.31% | 0.00001297 | 0.00001329 | 0.00001288 | 10,950.00 |
| May 09 2024 | 0.00001297 | -0.00000006 | -0.46% | 0.00001302 | 0.00001318 | 0.00001290 | 2,608.00 |
| May 08 2024 | 0.00001303 | 0.00000030 | 2.36% | 0.00001269 | 0.00001313 | 0.00001253 | 4,599.00 |
| May 07 2024 | 0.00001273 | -0.00000019 | -1.47% | 0.00001292 | 0.00001294 | 0.00001263 | 3,605.00 |
| May 06 2024 | 0.00001292 | 0.00000007 | 0.54% | 0.00001284 | 0.00001330 | 0.00001282 | 6,700.00 |
| May 05 2024 | 0.00001285 | 0.00000005 | 0.39% | 0.00001277 | 0.00001297 | 0.00001268 | 2,613.00 |
| May 04 2024 | 0.00001280 | -0.00000037 | -2.81% | 0.00001317 | 0.00001320 | 0.00001279 | 3,552.00 |
| May 03 2024 | 0.00001317 | -0.00000066 | -4.77% | 0.00001381 | 0.00001389 | 0.00001316 | 5,024.00 |
| May 02 2024 | 0.00001383 | 0.00000040 | 2.98% | 0.00001339 | 0.00001407 | 0.00001331 | 5,647.00 |
| May 01 2024 | 0.00001343 | 0.00000093 | 7.44% | 0.00001252 | 0.00001350 | 0.00001245 | 8,277.00 |
| Apr 30 2024 | 0.00001250 | -0.00000009 | -0.71% | 0.00001260 | 0.00001301 | 0.00001219 | 8,881.00 |
| Apr 29 2024 | 0.00001259 | 0.00000008 | 0.64% | 0.00001253 | 0.00001279 | 0.00001242 | 4,092.00 |
| Apr 28 2024 | 0.00001251 | -0.00000020 | -1.57% | 0.00001270 | 0.00001293 | 0.00001250 | 5,599.00 |
| Apr 27 2024 | 0.00001271 | -0.00000031 | -2.38% | 0.00001306 | 0.00001326 | 0.00001271 | 4,312.00 |
| Apr 26 2024 | 0.00001302 | -0.00000004 | -0.31% | 0.00001305 | 0.00001326 | 0.00001250 | 7,296.00 |
| Apr 25 2024 | 0.00001306 | 0.00000024 | 1.87% | 0.00001280 | 0.00001493 | 0.00001275 | 65,307.00 |
| Apr 24 2024 | 0.00001282 | 0.00000021 | 1.67% | 0.00001260 | 0.00001318 | 0.00001250 | 4,136.00 |
