S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GATE
EOS (Gate.io:EOSETH)
EOS (Gate.io:EOSETH) Historical

EOSETH EOS

0.000264

-0.00000300 (-1.12%)

18:28:34 - Realtime Data

Name	Symbol	Market	Market Cap ($)	Algorithm
EOS	EOSETH	Gate.io	936,125,800	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000300	-1.12%	0.000264	0.000264	0.000265

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000267	0.000267	0.000264	0.000267	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	18:28:25	15.45	0.000264	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.854566	3,228.17	EOS	EOSEUR	EOSGBP	EOSBTC

EOSETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

EOSETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 May 2024	0.000267	-0.00000800	-2.91%	0.000273	0.000275	0.000266	12,428.00
03 May 2024	0.000275	0.000012	4.56%	0.000263	0.000277	0.000261	9,397.00
02 May 2024	0.000263	0.00001	3.95%	0.000252	0.000264	0.000249	13,740.00
01 May 2024	0.000253	0.00000300	1.20%	0.00025	0.00026	0.000248	9,358.00
30 Apr 2024	0.00025	0.00000700	2.88%	0.000241	0.000254	0.000241	8,916.00
29 Apr 2024	0.000243	-0.00000500	-2.02%	0.000247	0.000249	0.000242	9,660.00
28 Apr 2024	0.000248	-0.000018	-6.77%	0.000265	0.000268	0.000247	16,801.00
27 Apr 2024	0.000266	-0.00000200	-0.75%	0.000266	0.00027	0.000255	9,544.00
26 Apr 2024	0.000268	0.00000600	2.29%	0.000262	0.000301	0.000261	18,598.00
25 Apr 2024	0.000262	0.00000200	0.77%	0.00026	0.000268	0.000258	6,036.00
24 Apr 2024	0.00026	-0.00000500	-1.89%	0.000264	0.000267	0.000257	8,929.00
23 Apr 2024	0.000265	0.00000700	2.71%	0.000258	0.000271	0.000257	8,755.00
22 Apr 2024	0.000258	-0.00000300	-1.15%	0.000261	0.000261	0.000257	7,736.00
21 Apr 2024	0.000261	0.00000700	2.76%	0.000253	0.000264	0.000253	8,473.00
20 Apr 2024	0.000254	0.00000700	2.83%	0.000248	0.000256	0.000246	10,187.00
19 Apr 2024	0.000247	0.00000200	0.82%	0.000246	0.00025	0.000241	9,308.00
18 Apr 2024	0.000245	0.00000200	0.82%	0.000243	0.000248	0.00024	8,632.00
17 Apr 2024	0.000243	0.00	0.00%	0.000243	0.000245	0.000238	9,160.00
16 Apr 2024	0.000243	-0.00000400	-1.62%	0.000245	0.000252	0.000235	13,199.00
15 Apr 2024	0.000247	0.00000400	1.65%	0.000243	0.000251	0.000237	14,362.00
14 Apr 2024	0.000243	-0.000047	-16.21%	0.000289	0.000289	0.000227	28,957.00
13 Apr 2024	0.00029	-0.000029	-9.09%	0.000318	0.000325	0.000277	25,550.00
12 Apr 2024	0.000319	0.000021	7.05%	0.000299	0.000323	0.000297	14,894.00
11 Apr 2024	0.000298	-0.00000700	-2.30%	0.000304	0.000307	0.000294	7,384.00
10 Apr 2024	0.000305	0.00000900	3.04%	0.000297	0.000313	0.000294	5,973.00
09 Apr 2024	0.000296	-0.00000300	-1.00%	0.000299	0.000313	0.00029	10,248.00
08 Apr 2024	0.000299	-0.00000400	-1.32%	0.000304	0.000306	0.000297	9,132.00
07 Apr 2024	0.000303	0.00000400	1.34%	0.000299	0.000304	0.000297	9,565.00
06 Apr 2024	0.000299	0.00	0.00%	0.000299	0.000301	0.000295	9,378.00
05 Apr 2024	0.000299	0.00001	3.46%	0.000289	0.000299	0.000288	8,319.00

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