Everything Blockchain Inc (PK) (EBZT)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00305 | 8.24324324324 | 0.037 | 0.0461 | 0.037 | 92682 | 0.04225123 | CS |
| 4 | 0.02905 | 264.090909091 | 0.011 | 0.06 | 0.011 | 262335 | 0.03235947 | CS |
| 12 | -5.0E-5 | -0.124688279302 | 0.0401 | 0.06 | 0.01 | 429950 | 0.02161267 | CS |
| 26 | -0.64995 | -94.1956521739 | 0.69 | 0.8 | 0.01 | 216763 | 0.03194054 | CS |
| 52 | -0.51995 | -92.8482142857 | 0.56 | 1.5 | 0.01 | 117343 | 0.0572671 | CS |
| 156 | -4.94995 | -99.1973947896 | 4.99 | 5.43 | 0.01 | 56011 | 0.16214676 | CS |
| 260 | -4.94995 | -99.1973947896 | 4.99 | 5.43 | 0.01 | 56011 | 0.16214676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737671220 | 0.0425 | 0.0025 | 6.25 | 0.0428 | 0.0429 | 0.0408 | 70205 |
| 1737584640 | 0.04 | -0.005 | -11.11 | 0.0461 | 0.0461 | 0.0385 | 133130 |
| 1737498540 | 0.045 | 0.0075 | 20.00 | 0.0461 | 0.0461 | 0.0415499 | 143674 |
| 1737152880 | 0.0375 | -0.0055 | -12.79 | 0.037 | 0.0415499 | 0.037 | 23717 |
| 1737066420 | 0.0429999 | 0.0004999 | 1.18 | 0.047 | 0.047 | 0.0385 | 17419 |
| 1736979720 | 0.0425 | 0.0025 | 6.25 | 0.04 | 0.0425 | 0.04 | 1203 |
| 1736893380 | 0.04 | -0.0025 | -5.88 | 0.044 | 0.04443 | 0.0385 | 79465 |
| 1736806800 | 0.0425 | 0.002 | 4.94 | 0.034 | 0.044 | 0.034 | 30072 |
| 1736547720 | 0.0405 | -0.00235 | -5.48 | 0.0429999 | 0.048 | 0.04 | 144464 |
| 1736375340 | 0.04285 | -0.00215 | -4.78 | 0.0497 | 0.05 | 0.04 | 144370 |
| 1736288940 | 0.045 | 0.0051501 | 12.92 | 0.03845 | 0.049 | 0.03595 | 346960 |
| 1736202360 | 0.0398499 | -0.00515 | -11.44 | 0.055 | 0.06 | 0.0385 | 576273 |
| 1735942980 | 0.045 | 0.0248 | 122.77 | 0.02435 | 0.0553 | 0.0235 | 708794 |
| 1735856700 | 0.0202 | 0.00195 | 10.68 | 0.019 | 0.02818 | 0.01705 | 781749 |
| 1735683960 | 0.01825 | -0.00575 | -23.96 | 0.028 | 0.028 | 0.0135 | 672538 |
| 1735597740 | 0.024 | 0.0093 | 63.27 | 0.01495 | 0.028 | 0.014 | 452469 |
| 1735338000 | 0.0147 | -0.00055 | -3.61 | 0.011 | 0.01719 | 0.011 | 133185 |
| 1735252020 | 0.01525 | 0.00405 | 36.16 | 0.0135 | 0.0178 | 0.013 | 531123 |
| 1735078200 | 0.0112 | 0.001 | 9.80 | 0.0106 | 0.0112 | 0.0102 | 130493 |
| 1734992400 | 0.0102 | 0.0002 | 2.00 | 0.0106 | 0.0106 | 0.0102 | 523 |
| 1734733200 | 0.01 | 0 | 0.00 | 0.0112 | 0.0112 | 0.01 | 5761 |
| 1734646800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 7270 |
| 1734560940 | 0.01 | -0.0004 | -3.85 | 0.014 | 0.014 | 0.01 | 1093245 |
| 1734474360 | 0.0104 | -0.00135 | -11.49 | 0.01155 | 0.014 | 0.0104 | 2609111 |
| 1734388140 | 0.01175 | -0.00025 | -2.08 | 0.0111 | 0.0125 | 0.0111 | 26128 |
| 1734128940 | 0.012 | -0.0007 | -5.51 | 0.0127 | 0.0127 | 0.0115 | 286198 |
| 1734042480 | 0.0127 | 0.0002 | 1.60 | 0.0123 | 0.0129 | 0.011 | 604994 |
| 1733955900 | 0.0125 | -0.00045 | -3.47 | 0.0125 | 0.0125 | 0.01 | 9625 |
| 1733869200 | 0.01295 | -0.0013 | -9.12 | 0.013 | 0.0134 | 0.0125 | 641166 |
| 1733782800 | 0.01425 | -0.00175 | -10.94 | 0.016 | 0.016 | 0.012935 | 208409 |
| 1733523600 | 0.016 | 0.00155 | 10.73 | 0.018 | 0.018 | 0.013 | 803926 |
| 1733437500 | 0.01445 | -0.005 | -25.71 | 0.0199 | 0.02 | 0.01445 | 327403 |
| 1733350980 | 0.0194499 | 0.0014499 | 8.06 | 0.01965 | 0.02122 | 0.0189 | 112520 |
| 1733264700 | 0.018 | -0.005 | -21.74 | 0.029 | 0.029 | 0.0175 | 2158298 |
| 1733178180 | 0.023 | 0.0043 | 22.99 | 0.018 | 0.03 | 0.018 | 2604044 |
| 1732918200 | 0.0187 | 0.00085 | 4.76 | 0.0174 | 0.0199 | 0.0174 | 974746 |
| 1732746540 | 0.01785 | 0 | 0.00 | 0.01785 | 0.01785 | 0.01785 | 4630 |
| 1732660140 | 0.01785 | 0 | 0.00 | 0.0185 | 0.0185 | 0.017265 | 41100 |
| 1732573560 | 0.01785 | -0.000575 | -3.12 | 0.0178 | 0.0198 | 0.0178 | 80844 |
| 1732314000 | 0.018425 | 0.0006751 | 3.80 | 0.0178 | 0.0185 | 0.017 | 353818 |
| 1732227900 | 0.0177499 | -0.00075 | -4.05 | 0.0185 | 0.0185 | 0.0177499 | 37514 |
| 1732141740 | 0.0185 | 0.0007 | 3.93 | 0.0195 | 0.0195 | 0.0175 | 120880 |
| 1732054800 | 0.0178 | -0.0012 | -6.32 | 0.018 | 0.02 | 0.0178 | 177229 |
| 1731968640 | 0.019 | -0.00675 | -26.21 | 0.0237 | 0.0237 | 0.0177499 | 569849 |
| 1731709260 | 0.02575 | -0.00275 | -9.65 | 0.0285 | 0.0285 | 0.024 | 289323 |
| 1731622800 | 0.0285 | 0.00355 | 14.23 | 0.025 | 0.0305 | 0.025 | 1468100 |
| 1731536760 | 0.02495 | -0.002 | -7.42 | 0.0245 | 0.0268 | 0.0244 | 659780 |
| 1731450480 | 0.02695 | 0.00175 | 6.94 | 0.035 | 0.035 | 0.026 | 173024 |
| 1731363600 | 0.0252 | 0.0022 | 9.57 | 0.025 | 0.0315 | 0.0214999 | 887834 |
| 1731104400 | 0.023 | -0.0087 | -27.44 | 0.0285 | 0.02955 | 0.023 | 60215 |
| 1731018540 | 0.0317 | -0.0011 | -3.35 | 0.03465 | 0.0393 | 0.0295 | 113771 |
| 1730931600 | 0.0328 | -0.0069 | -17.38 | 0.0397 | 0.0397 | 0.0265 | 358238 |
| 1730845680 | 0.0397 | 0.0175 | 78.83 | 0.026 | 0.0397 | 0.026 | 504271 |
| 1730759160 | 0.0222 | -0.0128 | -36.57 | 0.041385 | 0.041385 | 0.0222 | 86384 |
| 1730496420 | 0.035 | -0.0051 | -12.72 | 0.0400999 | 0.0400999 | 0.035 | 65797 |
| 1730409780 | 0.0400999 | -0.0017 | -4.07 | 0.0371 | 0.0400999 | 0.0371 | 2459 |
| 1730323500 | 0.0417999 | 0.0007999 | 1.95 | 0.0475 | 0.0475 | 0.03344 | 119486 |
| 1730237280 | 0.041 | -0.0078 | -15.98 | 0.0434 | 0.04826 | 0.041 | 4537 |
| 1730150880 | 0.0488 | 0.0008 | 1.67 | 0.038 | 0.0488 | 0.038 | 23905 |
| 1729891500 | 0.048 | -0.0003 | -0.62 | 0.0489 | 0.0489 | 0.0371 | 41651 |
| 1729805160 | 0.0483 | -0.0007 | -1.43 | 0.045925 | 0.0489 | 0.037 | 115648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
