EBET Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.25398 | -0.00022 | -0.09% | 0.255 | 0.2698 | 0.247 | 44,057 |
May 09 2024 | 0.2542 | 0.0046 | 1.84% | 0.24 | 0.2542 | 0.236 | 37,559 |
May 08 2024 | 0.2496 | 0.00466 | 1.90% | 0.2429 | 0.2497 | 0.236 | 38,602 |
May 07 2024 | 0.24494 | 0.00294 | 1.21% | 0.242 | 0.24494 | 0.21155 | 46,797 |
May 06 2024 | 0.242 | -0.01595 | -6.18% | 0.2315 | 0.258 | 0.18 | 226,002 |
May 03 2024 | 0.25795 | -0.01805 | -6.54% | 0.276 | 0.276 | 0.227465 | 121,019 |
May 02 2024 | 0.276 | 0.0154 | 5.91% | 0.266 | 0.277 | 0.255 | 75,847 |
May 01 2024 | 0.2606 | -0.01705 | -6.14% | 0.246 | 0.277 | 0.246 | 34,347 |
Apr 30 2024 | 0.27765 | -0.01035 | -3.59% | 0.25 | 0.279 | 0.242 | 41,084 |
Apr 29 2024 | 0.288 | 0.019 | 7.06% | 0.269 | 0.288 | 0.241 | 45,245 |
Apr 26 2024 | 0.269 | -0.00095 | -0.35% | 0.2585 | 0.269 | 0.233 | 50,575 |
Apr 25 2024 | 0.26995 | 0.00905 | 3.47% | 0.261 | 0.2799 | 0.24 | 92,112 |
Apr 24 2024 | 0.2609 | 0.0094 | 3.74% | 0.275 | 0.275 | 0.2311 | 30,617 |
Apr 23 2024 | 0.2515 | 0.0115 | 4.79% | 0.24 | 0.275 | 0.231 | 36,707 |
Apr 22 2024 | 0.24 | 0.04 | 20.00% | 0.20 | 0.289 | 0.20 | 187,434 |
Apr 19 2024 | 0.20 | 0.0203 | 11.30% | 0.18 | 0.217 | 0.17115 | 136,389 |
Apr 18 2024 | 0.1797 | -0.08023 | -30.86% | 0.2765 | 0.2903 | 0.162 | 353,893 |
Apr 17 2024 | 0.259925 | 0.00993 | 3.97% | 0.25 | 0.2949 | 0.2401 | 140,443 |
Apr 16 2024 | 0.25 | 0.003 | 1.21% | 0.2527 | 0.285 | 0.235 | 18,182 |
Apr 15 2024 | 0.247 | 0.0093 | 3.91% | 0.22255 | 0.33495 | 0.2151 | 100,183 |
Apr 12 2024 | 0.2377 | 0.0021 | 0.89% | 0.247 | 0.2477 | 0.22 | 24,292 |
Apr 11 2024 | 0.2356 | -0.0041 | -1.71% | 0.2497 | 0.25 | 0.211 | 94,516 |
Apr 10 2024 | 0.2397 | -0.0099 | -3.97% | 0.2226 | 0.2497 | 0.215 | 12,341 |
Apr 09 2024 | 0.2496 | -0.0754 | -23.20% | 0.34495 | 0.345 | 0.2221 | 291,446 |
Apr 08 2024 | 0.325 | 0.056 | 20.82% | 0.2157 | 0.395 | 0.211 | 271,526 |
Apr 05 2024 | 0.269 | 0.0915 | 51.55% | 0.1973 | 0.2896 | 0.19 | 169,103 |
Apr 04 2024 | 0.1775 | 0.0075 | 4.41% | 0.165 | 0.2184 | 0.165 | 80,622 |
Apr 03 2024 | 0.17 | 0.0237 | 16.20% | 0.152 | 0.175 | 0.152 | 28,558 |
Apr 02 2024 | 0.1463 | -0.0187 | -11.33% | 0.141 | 0.175 | 0.141 | 9,356 |
Apr 01 2024 | 0.165 | -0.00056 | -0.34% | 0.15165 | 0.175 | 0.135 | 105,168 |
Mar 28 2024 | 0.16556 | -0.00944 | -5.39% | 0.1512 | 0.175 | 0.1512 | 32,523 |
Mar 27 2024 | 0.175 | 0.00 | 0.00% | 0.17065 | 0.175 | 0.1512 | 65,208 |
Mar 26 2024 | 0.175 | 0.00 | 0.00% | 0.161 | 0.175 | 0.151 | 29,189 |
Mar 25 2024 | 0.175 | 0.01 | 6.06% | 0.163 | 0.175 | 0.151 | 25,748 |
Mar 22 2024 | 0.165 | -0.0089 | -5.12% | 0.155 | 0.20 | 0.15 | 126,492 |
Mar 21 2024 | 0.173895 | 0.0069 | 4.13% | 0.167 | 0.1804 | 0.162 | 26,794 |
Mar 20 2024 | 0.167 | -0.016 | -8.74% | 0.18 | 0.185 | 0.165 | 66,297 |
Mar 19 2024 | 0.183 | -0.026 | -12.44% | 0.185 | 0.20612 | 0.1802 | 82,785 |
Mar 18 2024 | 0.209 | 0.018 | 9.42% | 0.19 | 0.209 | 0.184 | 46,949 |
Mar 15 2024 | 0.191 | -0.019 | -9.05% | 0.20335 | 0.2099 | 0.1792 | 80,886 |
Mar 14 2024 | 0.21 | 0.00 | 0.00% | 0.20 | 0.216 | 0.20 | 81,454 |
Mar 13 2024 | 0.21 | -0.02 | -8.70% | 0.21925 | 0.23 | 0.132 | 383,097 |
Mar 12 2024 | 0.23 | -0.012 | -4.96% | 0.259 | 0.2646 | 0.23 | 47,723 |
Mar 11 2024 | 0.242 | -0.0068 | -2.73% | 0.25 | 0.259 | 0.242 | 30,710 |
Mar 08 2024 | 0.2488 | -0.0112 | -4.31% | 0.26 | 0.279 | 0.241 | 31,431 |
Mar 07 2024 | 0.26 | -0.02 | -7.14% | 0.27 | 0.28 | 0.26 | 23,846 |
Mar 06 2024 | 0.28 | -0.0145 | -4.92% | 0.30 | 0.309 | 0.27 | 38,534 |
Mar 05 2024 | 0.2945 | -0.0152 | -4.91% | 0.2752 | 0.3098 | 0.27 | 98,679 |
Mar 04 2024 | 0.3097 | -0.0003 | -0.10% | 0.27 | 0.319 | 0.27 | 86,626 |
Mar 01 2024 | 0.31 | 0.04938 | 18.94% | 0.25 | 0.31 | 0.25 | 120,536 |
Feb 29 2024 | 0.260625 | 0.00078 | 0.30% | 0.24845 | 0.31 | 0.23095 | 240,035 |
Feb 28 2024 | 0.25985 | 0.00564 | 2.22% | 0.251 | 0.26 | 0.2413 | 90,777 |
Feb 27 2024 | 0.254215 | 0.01222 | 5.05% | 0.241 | 0.29 | 0.241 | 62,664 |
Feb 26 2024 | 0.242 | -0.018 | -6.92% | 0.20 | 0.27 | 0.20 | 148,451 |
Feb 23 2024 | 0.26 | -0.0202 | -7.21% | 0.28216 | 0.29 | 0.26 | 80,904 |
Feb 22 2024 | 0.2802 | 0.0102 | 3.78% | 0.305 | 0.305 | 0.2551 | 57,361 |
Feb 21 2024 | 0.27 | -0.06 | -18.18% | 0.29 | 0.329 | 0.27 | 108,611 |
Feb 20 2024 | 0.33 | 0.04 | 13.79% | 0.29 | 0.34 | 0.285 | 77,094 |
Feb 16 2024 | 0.29 | -0.01 | -3.33% | 0.30 | 0.3248 | 0.20 | 187,346 |
Feb 15 2024 | 0.30 | -0.03725 | -11.05% | 0.3335 | 0.37 | 0.23 | 338,688 |
Feb 14 2024 | 0.33725 | -0.00165 | -0.49% | 0.3389 | 0.3592 | 0.327 | 84,565 |
Feb 13 2024 | 0.3389 | 0.0189 | 5.91% | 0.305 | 0.35 | 0.305 | 45,191 |
Feb 12 2024 | 0.32 | -0.04 | -11.11% | 0.3323 | 0.378 | 0.3005 | 298,379 |