EOSBTC

EOS Historical Data - EOSBTC

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
EOS EOSBTC Crypto 4,143,154,477 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.00000206 2.16% 0.00009733 0.00009710 0.00009740
Open Price High Price Low Price Prev. Close 52 Week Range
0.00009549 0.00009800 0.00009372 0.00009527 0.00001466 - 0.00047000
Exchange Last Trade Size Trade Price Currency
BINA 04:44:41 16.50 0.00009740 BTC
Price x Volume Volume Base Symbol Related Pairs
261.01 2,711,253.67 EOS EOSEUR EOSGBP EOSUSD

EOSBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000103340.000116300.000094805,242,028.48-0.00000601-5.82%
1 Month0.000106160.000124500.000094805,205,993.71-0.00000883-8.32%
3 Months0.000114100.000399990.000014664,770,259.45-0.00001677-14.70%
6 Months0.000072390.000399990.000014668,036,542.500.0000249434.45%
1 Year0.000239510.000470000.0000146617,467,955.81-0.00014218-59.36%
3 Years0.000919005,231.710000000.0000060926,250,357.89-0.00082167-89.41%
5 Years0.000423615,231.710000000.0000060938,711,663.89-0.00032628-77.02%

EOSBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Sep 2021 0.00009521 -0.00000300 -3.07% 0.00009697 0.00009920 0.00009480 3,728,289.00
21 Sep 2021 0.00009782 -0.00000700 -6.71% 0.00010395 0.00010449 0.00009600 7,095,186.00
20 Sep 2021 0.00010439 -0.00001000 -8.77% 0.00011300 0.00011410 0.00010373 4,296,700.00
19 Sep 2021 0.00011400 0.00000300 2.71% 0.00010950 0.00011410 0.00010740 5,817,293.00
18 Sep 2021 0.00011079 0.00000600 5.72% 0.00010464 0.00011630 0.00010419 9,275,500.00
17 Sep 2021 0.00010492 -0.00000083 -0.78% 0.00010654 0.00010710 0.00010382 3,044,979.00
16 Sep 2021 0.00010575 0.00000200 1.94% 0.00010334 0.00010670 0.00010190 3,436,249.00
15 Sep 2021 0.00010329 -0.00000300 -2.83% 0.00010550 0.00010694 0.00010181 3,358,974.00
14 Sep 2021 0.00010609 0.00000021 0.20% 0.00010600 0.00010688 0.00010220 5,008,324.00
13 Sep 2021 0.00010588 0.00000300 2.91% 0.00010350 0.00010760 0.00010220 3,716,973.00
12 Sep 2021 0.00010301 0.00000100 0.98% 0.00010190 0.00010483 0.00010141 2,836,521.00
11 Sep 2021 0.00010161 -0.00000200 -1.93% 0.00010390 0.00010770 0.00009950 4,448,786.00
10 Sep 2021 0.00010354 0.00000039 0.38% 0.00010360 0.00010590 0.00010200 4,265,528.00
09 Sep 2021 0.00010315 -0.00000100 -0.96% 0.00010407 0.00010502 0.00009940 5,778,395.00
08 Sep 2021 0.00010430 -0.00001400 -11.82% 0.00011840 0.00011862 0.00009730 16,799,557.00
07 Sep 2021 0.00011844 -0.00000300 -2.46% 0.00012040 0.00012400 0.00011550 8,335,132.00
06 Sep 2021 0.00012171 0.00000700 6.13% 0.00011419 0.00012450 0.00011160 9,246,836.00
05 Sep 2021 0.00011427 0.00000100 0.88% 0.00011332 0.00011790 0.00011120 6,733,874.00
04 Sep 2021 0.00011320 0.00000600 5.62% 0.00010700 0.00011364 0.00010580 6,228,327.00
03 Sep 2021 0.00010680 -0.00000200 -1.84% 0.00010878 0.00010937 0.00010490 3,714,429.00
02 Sep 2021 0.00010887 0.00000300 2.83% 0.00010693 0.00010898 0.00010540 3,866,922.00
01 Sep 2021 0.00010610 0.00000300 2.92% 0.00010250 0.00010760 0.00010170 5,539,142.00
31 Aug 2021 0.00010263 -0.00000100 -0.96% 0.00010400 0.00010455 0.00010120 2,904,884.00
30 Aug 2021 0.00010377 0.00000200 1.96% 0.00010218 0.00010650 0.00010176 3,365,426.00
29 Aug 2021 0.00010226 -0.00000100 -0.97% 0.00010331 0.00010389 0.00010040 2,083,239.00
28 Aug 2021 0.00010339 0.00000100 0.98% 0.00010127 0.00010400 0.00009957 3,040,841.00
27 Aug 2021 0.00010196 -0.00000400 -3.76% 0.00010650 0.00010720 0.00010000 3,796,974.00
26 Aug 2021 0.00010639 -0.00000013 -0.12% 0.00010616 0.00010790 0.00010400 4,004,529.00
25 Aug 2021 0.00010652 -0.00000700 -6.19% 0.00011316 0.00011430 0.00010241 5,729,817.00
24 Aug 2021 0.00011307 0.00000300 2.72% 0.00011009 0.00011370 0.00010907 4,381,513.00
23 Aug 2021 0.00011016 0.00000061 0.56% 0.00010955 0.00011290 0.00010799 4,087,324.00
22 Aug 2021 0.00010955 -0.00000200 -1.80% 0.00011050 0.00011550 0.00010860 5,493,574.00
Your Recent History
COIN
EOSBTC
EOS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210922 18:44:43