Ellipsis Historical Data - EPSEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ellipsis (Cryptocurrency:EPSEUR)
Ellipsis (Cryptocurrency:EPSEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Ellipsis	EPSEUR	Crypto	229,925,472	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.005189	1.71%	0.307868	0.325555	0.368668

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.303579	0.309457	0.296388	0.302679	0.099191 - 0.375435

Exchange	Last Trade	Size	Trade Price	Currency
CRTO	13:59:50	0.200000	0.155747	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	EPS	EPSUSD	EPSGBP	EPSBTC

EPSEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.33156	0.347113	0.099191	547,156.60	-0.023692	-7.15%
1 Month	0.352328	0.373474	0.099191	547,156.60	-0.04446	-12.62%
3 Months	0.222156	0.375435	0.099191	547,156.60	0.085712	38.58%
6 Months	0.186988	0.375435	0.099191	547,156.60	0.12088	64.65%
1 Year	0.144758	0.375435	0.099191	547,156.60	0.16311	112.68%
3 Years	2.11	3.13	0.065878	2,570,074.97	-1.81	-85.44%
5 Years	0.000462	3.87	0.000449	2,407,275.95	0.307406	66,572.70%

EPSEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 May 2024	0.303639	-0.014342	-4.51%	0.316633	0.317245	0.295775	0.00
01 May 2024	0.31798	-0.013701	-4.13%	0.331549	0.336022	0.309274	0.00
30 Apr 2024	0.331681	0.003826	1.17%	0.33156	0.347113	0.099191	547,156.00
29 Apr 2024	0.327856	-0.002704	-0.82%	0.330959	0.334925	0.327093	0.00
28 Apr 2024	0.33056	-0.001886	-0.57%	0.332186	0.332545	0.326002	0.00
27 Apr 2024	0.332445	-0.002524	-0.75%	0.335072	0.336947	0.330273	0.00
26 Apr 2024	0.33497	0.000072	0.02%	0.334748	0.338865	0.327292	0.00
25 Apr 2024	0.334897	-0.01064	-3.08%	0.346467	0.349096	0.331173	0.00
24 Apr 2024	0.345537	-0.004147	-1.19%	0.349245	0.351094	0.343723	0.00
23 Apr 2024	0.349684	0.00939	2.76%	0.33156	0.351476	0.099191	547,156.00
22 Apr 2024	0.340294	0.000377	0.11%	0.339091	0.344243	0.336454	0.00
21 Apr 2024	0.339917	0.004761	1.42%	0.333203	0.342451	0.330522	0.00
20 Apr 2024	0.335156	0.002651	0.80%	0.33156	0.342399	0.314883	0.00
19 Apr 2024	0.332505	0.011943	3.73%	0.320892	0.334667	0.317463	0.00
18 Apr 2024	0.320563	-0.013662	-4.09%	0.334856	0.338245	0.312839	0.00
17 Apr 2024	0.334225	0.001676	0.50%	0.332852	0.337046	0.32374	0.00
16 Apr 2024	0.332548	-0.011301	-3.29%	0.354957	0.356922	0.328602	547,156.00
15 Apr 2024	0.34385	0.00039	0.11%	0.338718	0.350949	0.328433	0.00
14 Apr 2024	0.34346	-0.009036	-2.56%	0.352898	0.358272	0.326484	0.00
13 Apr 2024	0.352496	-0.011317	-3.11%	0.364155	0.370594	0.345026	0.00
12 Apr 2024	0.363813	-0.001934	-0.53%	0.365056	0.369259	0.361547	0.00
11 Apr 2024	0.365747	0.010481	2.95%	0.354957	0.368491	0.34837	0.00
10 Apr 2024	0.355266	-0.011765	-3.21%	0.367137	0.367582	0.350804	0.00
09 Apr 2024	0.367031	0.009941	2.78%	0.352328	0.373474	0.340629	547,156.00
08 Apr 2024	0.35709	0.002265	0.64%	0.354224	0.361259	0.354224	0.00
07 Apr 2024	0.354825	0.005168	1.48%	0.348415	0.357905	0.346999	0.00
06 Apr 2024	0.349657	-0.002295	-0.65%	0.352328	0.353274	0.340629	0.00
05 Apr 2024	0.351952	0.011591	3.41%	0.3391	0.355204	0.334974	0.00
04 Apr 2024	0.340362	0.001313	0.39%	0.339397	0.344941	0.33458	0.00
03 Apr 2024	0.339049	-0.023088	-6.38%	0.361462	0.361462	0.334735	0.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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