EOSGBP

EOS Historical Data - EOSGBP

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
EOS EOSGBP Crypto 6,343,005,931 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.009827 -0.20% 4.80 4.79 4.81
Open Price High Price Low Price Prev. Close 52 Week Range
4.85 4.90 4.72 4.81 0.03357 - 36,343,907.12
Exchange Last Trade Size Trade Price Currency
BINA 14:57:26 145.54 4.79 GBP
Price x Volume Volume Base Symbol Related Pairs
6,473,526.16 1,354,147.61 EOS EOSEUR EOSUSD EOSBTC

EOSGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week5.506.412.8316,759,907.71-0.692972-12.61%
1 Month3.006.412.5810,301,851.611.8160.29%
3 Months2.486.411.8111,642,931.412.3293.40%
6 Months1.9511.721.4217,768,604.782.85145.70%
1 Year2.0236,343,907.120.0335735,133,379.312.78137.51%
3 Years5.4636,343,907.120.027128,198,007.17-0.658743-12.06%
5 Years0.79173436,343,907.120.027135,526,899.244.01506.56%

EOSGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Apr 2021 4.85 0.070 1.37% 4.65 4.94 4.36 10,217,326.00
20 Apr 2021 4.78 -0.530 -9.92% 3.01 5.30 2.83 10,885,561.00
19 Apr 2021 5.31 -0.450 -7.89% 5.77 5.80 4.58 24,225,655.00
18 Apr 2021 5.76 -0.480 -7.68% 6.35 6.41 5.66 15,881,460.00
17 Apr 2021 6.24 0.520 9.14% 5.81 6.31 5.21 23,884,172.00
16 Apr 2021 5.72 0.120 2.08% 5.59 5.76 5.32 10,393,092.00
15 Apr 2021 5.60 0.200 3.76% 5.50 5.88 5.13 21,832,085.00
14 Apr 2021 5.40 0.660 13.91% 4.77 5.50 4.69 14,311,131.00
13 Apr 2021 4.74 -0.170 -3.50% 4.92 5.01 4.60 7,909,422.00
12 Apr 2021 4.91 0.080 1.55% 4.83 5.12 4.83 10,783,888.00
11 Apr 2021 4.84 0.280 6.19% 4.56 4.92 4.52 8,199,300.00
10 Apr 2021 4.55 -0.120 -2.66% 4.68 4.80 4.47 5,653,808.00
09 Apr 2021 4.68 0.330 7.60% 4.29 4.68 4.29 6,389,529.00
08 Apr 2021 4.35 -0.490 -10.05% 4.87 5.08 4.22 8,886,696.00
07 Apr 2021 4.83 0.080 1.71% 4.80 5.07 4.51 8,146,118.00
06 Apr 2021 4.75 0.230 5.03% 4.64 5.02 4.29 8,462,931.00
05 Apr 2021 4.52 0.570 14.54% 3.91 4.54 3.91 6,945,971.00
04 Apr 2021 3.95 -0.530 -11.83% 4.67 4.67 3.85 10,034,083.00
03 Apr 2021 4.48 0.460 11.45% 4.03 4.56 3.89 10,257,562.00
02 Apr 2021 4.02 0.550 15.78% 3.01 4.27 2.83 19,577,147.00
01 Apr 2021 3.47 0.310 9.88% 3.17 3.54 3.00 12,106,442.00
31 Mar 2021 3.16 0.070 2.19% 3.10 3.20 3.06 3,378,501.00
30 Mar 2021 3.09 0.120 3.99% 2.99 3.12 2.96 2,960,491.00
29 Mar 2021 2.97 0.00 0.15% 2.96 3.04 2.94 2,045,454.00
28 Mar 2021 2.97 -0.050 -1.67% 3.04 3.05 2.90 1,911,011.00
27 Mar 2021 3.02 0.340 12.49% 2.70 3.03 2.69 9,775,457.00
26 Mar 2021 2.68 -0.030 -1.04% 2.71 2.76 2.60 6,518,681.00
25 Mar 2021 2.71 -0.270 -9.10% 3.00 3.14 2.58 6,878,857.00
24 Mar 2021 2.98 0.00 -0.07% 2.96 3.08 2.93 4,446,443.00
23 Mar 2021 2.99 -0.020 -0.72% 2.99 3.15 2.91 6,475,932.00
22 Mar 2021 3.01 -0.170 -5.25% 3.15 3.20 2.98 4,576,936.00
21 Mar 2021 3.17 0.170 5.79% 2.99 3.25 2.99 7,206,705.00
Your Recent History
COIN
EOSGBP
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 05:02:44