EOSBTC

EOS Historical Data - EOSBTC

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
EOS EOSBTC Crypto 1,326,899,966 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.00000190 -2.97% 0.00006200 0.00006190 0.00006200
Open Price High Price Low Price Prev. Close 52 Week Range
0.00006390 0.00006430 0.00005840 0.00006390 0.00003650 - 0.00012450
Exchange Last Trade Size Trade Price Currency
BINA 04:08:12 124.00 0.00006130 BTC
Price x Volume Volume Base Symbol Related Pairs
262.98 4,297,120.13 EOS EOSEUR EOSGBP EOSUSD

EOSBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000054800.000069800.000048275,177,055.830.0000072013.14%
1 Month0.000045520.000069800.000045043,420,393.030.0000164836.20%
3 Months0.000042300.000069800.000036503,351,029.230.0000197046.57%
6 Months0.000057440.000070000.000036504,002,865.470.000004567.94%
1 Year0.000111910.000124500.000036503,860,903.77-0.00004991-44.60%
3 Years0.000357305,231.710000000.0000060921,853,656.66-0.00029530-82.65%
5 Years0.000343285,231.710000000.0000060932,492,889.91-0.00028128-81.94%

EOSBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
19 Aug 2022 0.00006353 0.00000024 0.38% 0.00006310 0.00006690 0.00006030 6,086,697.00
18 Aug 2022 0.00006329 0.00000600 10.47% 0.00005837 0.00006980 0.00005695 14,063,938.00
17 Aug 2022 0.00005728 0.00000500 9.48% 0.00005281 0.00005800 0.00005164 5,367,773.00
16 Aug 2022 0.00005276 -0.00000096 -1.79% 0.00005389 0.00005454 0.00004827 2,679,461.00
15 Aug 2022 0.00005372 -0.00000200 -3.61% 0.00005525 0.00005630 0.00005297 3,068,484.00
14 Aug 2022 0.00005533 0.00000097 1.78% 0.00005450 0.00005784 0.00005391 2,932,138.00
13 Aug 2022 0.00005436 -0.00000041 -0.75% 0.00005480 0.00005502 0.00005354 2,040,898.00
12 Aug 2022 0.00005477 0.00000100 1.86% 0.00005344 0.00005510 0.00005210 3,480,016.00
11 Aug 2022 0.00005368 0.00000300 5.90% 0.00005074 0.00005404 0.00005026 2,911,033.00
10 Aug 2022 0.00005087 -0.00000200 -3.81% 0.00005239 0.00005294 0.00005049 2,742,261.00
09 Aug 2022 0.00005255 -0.00000054 -1.02% 0.00005302 0.00005384 0.00005225 1,336,940.00
08 Aug 2022 0.00005309 -0.00000051 -0.95% 0.00005334 0.00005397 0.00005242 1,284,489.00
07 Aug 2022 0.00005360 -0.00000040 -0.74% 0.00005438 0.00005453 0.00005306 1,355,006.00
06 Aug 2022 0.00005400 0.00000200 3.83% 0.00005255 0.00005456 0.00005212 2,446,073.00
05 Aug 2022 0.00005220 0.00000082 1.60% 0.00005166 0.00005270 0.00005120 1,975,456.00
04 Aug 2022 0.00005138 -0.00000064 -1.23% 0.00005154 0.00005250 0.00005047 1,693,103.00
03 Aug 2022 0.00005202 -0.00000200 -3.72% 0.00005396 0.00005442 0.00005048 4,531,286.00
02 Aug 2022 0.00005374 -0.00000400 -6.98% 0.00005727 0.00005840 0.00005349 2,546,007.00
01 Aug 2022 0.00005732 0.00000200 3.61% 0.00005508 0.00006100 0.00005420 4,423,177.00
31 Jul 2022 0.00005533 0.00000048 0.88% 0.00005475 0.00005662 0.00005335 1,877,035.00
30 Jul 2022 0.00005485 -0.00000047 -0.85% 0.00005514 0.00005546 0.00005292 2,340,156.00
29 Jul 2022 0.00005532 0.00000035 0.64% 0.00005460 0.00005666 0.00005400 3,248,405.00
28 Jul 2022 0.00005497 0.00000300 5.74% 0.00005233 0.00005520 0.00005168 1,863,734.00
27 Jul 2022 0.00005228 -0.00000022 -0.42% 0.00005175 0.00005306 0.00005109 2,561,628.00
26 Jul 2022 0.00005250 -0.00000085 -1.59% 0.00005325 0.00005385 0.00005177 1,672,270.00
25 Jul 2022 0.00005335 0.00000100 1.92% 0.00005193 0.00005629 0.00005138 5,401,116.00
24 Jul 2022 0.00005195 -0.00000018 -0.35% 0.00005155 0.00005235 0.00005043 3,298,573.00
23 Jul 2022 0.00005213 0.00000700 15.41% 0.00004552 0.00005350 0.00004504 6,543,841.00
22 Jul 2022 0.00004542 0.00000054 1.20% 0.00004469 0.00004563 0.00004416 1,382,041.00
21 Jul 2022 0.00004488 -0.00000100 -2.17% 0.00004608 0.00004666 0.00004446 2,559,020.00
20 Jul 2022 0.00004601 -0.00000100 -2.12% 0.00004711 0.00004785 0.00004560 2,187,153.00
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.

Log in to ADVFN
Register Now

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

P: V: D:20220819 18:08:53