EOSBTC

EOS Historical Data - EOSBTC

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
EOS EOSBTC Crypto 6,327,941,224 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.00000127 1.07% 0.00011965 0.00011938 0.00011982
Open Price High Price Low Price Prev. Close 52 Week Range
0.00011980 0.00012161 0.00011814 0.00011838 0.00000609 - 5,231.71000000
Exchange Last Trade Size Trade Price Currency
BINA 15:50:04 20.39 0.00011930 BTC
Price x Volume Volume Base Symbol Related Pairs
183.15 1,532,225.89 EOS EOSEUR EOSGBP EOSUSD

EOSBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000116510.000142300.0001053016,801,256.000.000003142.70%
1 Month0.000075370.000142300.0000660110,322,218.120.0000442858.75%
3 Months0.000080470.000470000.0000651011,662,022.970.0000391848.69%
6 Months0.000212070.000470000.0000651017,777,912.04-0.00009242-43.58%
1 Year0.000384055,231.710000000.0000060935,138,020.28-0.00026440-68.85%
3 Years0.001500005,231.710000000.0000060944,233,664.91-0.00138035-92.02%
5 Years0.000423615,231.710000000.0000060942,164,962.90-0.00030396-71.75%

EOSBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Apr 2021 0.00011919 -0.00000003 -0.03% 0.00011750 0.00012079 0.00010530 10,232,721.00
20 Apr 2021 0.00011922 -0.00001000 -7.76% 0.00012840 0.00013210 0.00011800 10,926,677.00
19 Apr 2021 0.00012886 -0.00000100 -0.77% 0.00013070 0.00013160 0.00011230 24,362,146.00
18 Apr 2021 0.00012994 -0.00001000 -7.16% 0.00013902 0.00014230 0.00012670 15,914,570.00
17 Apr 2021 0.00013966 0.00001500 12.06% 0.00012600 0.00014200 0.00011760 23,905,886.00
16 Apr 2021 0.00012438 0.00000200 1.64% 0.00012230 0.00012571 0.00011720 10,426,119.00
15 Apr 2021 0.00012232 0.00000600 5.16% 0.00011651 0.00012750 0.00011240 21,840,670.00
14 Apr 2021 0.00011624 0.00000800 7.37% 0.00010846 0.00011900 0.00010580 14,334,272.00
13 Apr 2021 0.00010857 -0.00000300 -2.68% 0.00011180 0.00011450 0.00010530 7,909,422.00
12 Apr 2021 0.00011186 0.00000100 0.91% 0.00010999 0.00011840 0.00010980 10,877,859.00
11 Apr 2021 0.00011041 0.00000300 2.80% 0.00010662 0.00011180 0.00010380 8,224,394.00
10 Apr 2021 0.00010704 -0.00000400 -3.61% 0.00011076 0.00011330 0.00010490 5,687,502.00
09 Apr 2021 0.00011092 0.00000500 4.73% 0.00010474 0.00011170 0.00010420 6,393,738.00
08 Apr 2021 0.00010566 -0.00000900 -7.83% 0.00011442 0.00012187 0.00010301 8,891,716.00
07 Apr 2021 0.00011490 0.00000200 1.78% 0.00011270 0.00012080 0.00010720 8,155,254.00
06 Apr 2021 0.00011265 0.00000500 4.64% 0.00010790 0.00011972 0.00010232 8,463,121.00
05 Apr 2021 0.00010780 0.00001300 13.67% 0.00009482 0.00010797 0.00009480 6,954,803.00
04 Apr 2021 0.00009509 -0.00001000 -9.52% 0.00010641 0.00011000 0.00009100 10,034,960.00
03 Apr 2021 0.00010509 0.00001100 11.64% 0.00009490 0.00010793 0.00008997 10,273,427.00
02 Apr 2021 0.00009452 0.00001300 15.98% 0.00008160 0.00010122 0.00007970 19,583,201.00
01 Apr 2021 0.00008136 0.00000700 9.45% 0.00007384 0.00008350 0.00007080 12,128,451.00
31 Mar 2021 0.00007404 -0.00000001 -0.01% 0.00007422 0.00007500 0.00007242 3,380,913.00
30 Mar 2021 0.00007405 0.00000051 0.69% 0.00007378 0.00007730 0.00007263 2,970,704.00
29 Mar 2021 0.00007354 0.00000033 0.45% 0.00007320 0.00007510 0.00007270 2,045,506.00
28 Mar 2021 0.00007321 -0.00000300 -3.94% 0.00007560 0.00007626 0.00007271 1,913,262.00
27 Mar 2021 0.00007616 0.00000500 6.98% 0.00007170 0.00007930 0.00006980 9,777,987.00
26 Mar 2021 0.00007162 0.00000100 1.42% 0.00007020 0.00007210 0.00006860 6,524,297.00
25 Mar 2021 0.00007046 -0.00000500 -6.64% 0.00007537 0.00007681 0.00006601 6,888,516.00
24 Mar 2021 0.00007529 -0.00000027 -0.36% 0.00007517 0.00007770 0.00007444 4,448,580.00
23 Mar 2021 0.00007556 0.00000300 4.14% 0.00007239 0.00007674 0.00007080 6,476,015.00
22 Mar 2021 0.00007242 -0.00000200 -2.68% 0.00007446 0.00007580 0.00007193 4,581,311.00
21 Mar 2021 0.00007475 0.00000300 4.20% 0.00007130 0.00007677 0.00007114 7,245,816.00
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:20210421 05:50:10