EOSBTC

EOS Historical Data - EOSBTC

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
EOS EOSBTC Crypto 2,529,231,094 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.00000336 -4.07% 0.00007920 0.00007909 0.00007921
Open Price High Price Low Price Prev. Close 52 Week Range
0.00008176 0.00008459 0.00007899 0.00008256 0.00000609 - 5,231.71000000
Exchange Last Trade Size Trade Price Currency
LBNK 07:25:47 18.52 0.00007920 BTC
Price x Volume Volume Base Symbol Related Pairs
1,998.73 24,587,291.82 EOS EOSEUR EOSGBP EOSUSD

EOSBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000071350.000084230.0000705613,562,963.090.0000078511.00%
1 Month0.000112590.000470000.0000695022,460,393.67-0.00003339-29.66%
3 Months0.000195940.000470000.0000695020,485,223.78-0.00011674-59.58%
6 Months0.000279090.000470000.0000695045,637,140.42-0.00019989-71.62%
1 Year0.000417555,231.710000000.0000060944,842,221.15-0.00033835-81.03%
3 Years0.001248385,231.710000000.0000060945,505,148.39-0.00116918-93.66%
5 Years0.000423615,231.710000000.0000060944,272,140.14-0.00034441-81.30%

EOSBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Jan 2021 0.00008200 0.00000400 5.12% 0.00007821 0.00008372 0.00007759 13,064,070.00
21 Jan 2021 0.00007814 0.00000054 0.70% 0.00007790 0.00007990 0.00007695 10,162,257.00
20 Jan 2021 0.00007760 0.00000095 1.24% 0.00007658 0.00007982 0.00007190 15,787,943.00
19 Jan 2021 0.00007665 -0.00000036 -0.47% 0.00007731 0.00007791 0.00007495 11,272,367.00
18 Jan 2021 0.00007701 0.00000009 0.12% 0.00007700 0.00007939 0.00007350 12,229,727.00
17 Jan 2021 0.00007692 0.00000200 2.67% 0.00007479 0.00007830 0.00007087 15,337,261.00
16 Jan 2021 0.00007489 0.00000400 5.61% 0.00007135 0.00007839 0.00007056 17,087,113.00
15 Jan 2021 0.00007133 -0.00000300 -4.03% 0.00007385 0.00007441 0.00006950 17,700,981.00
14 Jan 2021 0.00007437 -0.00000200 -2.62% 0.00007622 0.00008151 0.00007350 20,736,509.00
13 Jan 2021 0.00007631 0.00000200 2.67% 0.00007531 0.00007837 0.00007440 24,549,014.00
12 Jan 2021 0.00007480 -0.00000600 -7.46% 0.00008017 0.00008972 0.00007236 59,388,152.00
11 Jan 2021 0.00008044 -0.00001000 -11.10% 0.00009026 0.00009645 0.00007512 72,574,407.00
10 Jan 2021 0.00009013 0.00001400 18.35% 0.00007644 0.00009296 0.00007570 25,664,204.00
09 Jan 2021 0.00007630 -0.00000500 -6.14% 0.00008116 0.00008180 0.00007471 22,641,782.00
08 Jan 2021 0.00008149 -0.00001000 -10.92% 0.00009180 0.00009418 0.00008096 16,151,565.00
07 Jan 2021 0.00009155 0.00000700 8.23% 0.00008535 0.00009908 0.00008170 42,358,322.00
06 Jan 2021 0.00008504 -0.00000300 -3.41% 0.00008816 0.00009196 0.00008390 18,530,511.00
05 Jan 2021 0.00008787 0.00000300 3.53% 0.00008476 0.00010034 0.00008459 27,200,514.00
04 Jan 2021 0.00008488 0.00000400 4.94% 0.00008189 0.00008539 0.00007470 35,147,970.00
03 Jan 2021 0.00008095 -0.00000800 -8.96% 0.00008979 0.00047000 0.00007918 12,404,632.00
02 Jan 2021 0.00008931 -0.00000022 -0.25% 0.00008973 0.00009269 0.00008864 8,801,281.00
01 Jan 2021 0.00008953 -0.00000098 -1.08% 0.00009040 0.00047000 0.00008839 14,568,952.00
31 Dec 2020 0.00009051 -0.00000600 -6.21% 0.00009565 0.00009669 0.00008981 11,410,865.00
30 Dec 2020 0.00009660 -0.00000500 -4.90% 0.00010208 0.00010371 0.00009430 15,513,195.00
29 Dec 2020 0.00010203 -0.00000100 -0.97% 0.00010327 0.00010692 0.00009138 16,025,448.00
28 Dec 2020 0.00010326 0.00000500 5.07% 0.00009857 0.00010617 0.00009137 35,599,293.00
27 Dec 2020 0.00009857 -0.00001000 -9.25% 0.00018375 0.00047000 0.00009761 20,639,669.00
26 Dec 2020 0.00010810 -0.00000400 -3.56% 0.00011259 0.00011475 0.00010599 16,343,005.00
25 Dec 2020 0.00011242 0.00001200 11.94% 0.00009836 0.00011430 0.00009760 26,818,684.00
24 Dec 2020 0.00010050 -0.00002200 -18.02% 0.00012134 0.00012293 0.00008311 30,841,126.00
23 Dec 2020 0.00012211 -0.00000700 -5.43% 0.00012863 0.00012900 0.00011928 13,726,396.00
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:20210122 20:25:47