S&P TSX Capped Composite...

US Dollar vs CAD

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
BFNX
EOS (Bitfinex:EOSETH)
EOS (Bitfinex:EOSETH) Historical

EOSETH EOS

0.00027

0.00000778 (2.96%)

20:26:06 - Realtime Data

Name	Symbol	Market	Market Cap ($)	Algorithm
EOS	EOSETH	Bitfinex	967,706,222	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000778	2.96%	0.00027	0.000273	0.000273

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000262	0.00027	0.000261	0.000263	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Bitfinex	20:18:51	3.20	0.00027	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.242116	910.54	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
Apr 24 2024	0.000263	0.00000200	0.77%	0.00026	0.000267	0.000259	694.00
Apr 23 2024	0.00026	-0.00000500	-1.89%	0.000265	0.000267	0.000258	350.00
Apr 22 2024	0.000265	0.00000700	2.71%	0.000259	0.000271	0.000258	2,767.00
Apr 21 2024	0.000258	-0.00000300	-1.15%	0.00026	0.000262	0.000256	507.00
Apr 20 2024	0.000261	0.00000700	2.76%	0.000255	0.000264	0.000255	1,791.00
Apr 19 2024	0.000254	0.00000600	2.42%	0.000248	0.000255	0.000247	923.00
Apr 18 2024	0.000248	0.00000200	0.81%	0.000245	0.000249	0.000241	924.00
Apr 17 2024	0.000246	0.00000300	1.24%	0.000242	49,216.00	0.00024	3,615.00
Apr 16 2024	0.000243	-0.00000007	-0.03%	0.000243	0.000245	0.000238	5,996.00
Apr 15 2024	0.000243	-0.00000300	-1.22%	0.000244	0.00025	0.000236	6,684.00
Apr 14 2024	0.000245	0.00000300	1.24%	0.000243	0.00025	0.000237	13,795.00
Apr 13 2024	0.000243	-0.000046	-15.91%	0.000287	0.000289	0.000227	30,480.00
Apr 12 2024	0.000289	-0.000029	-9.13%	0.000317	0.000324	0.000267	18,640.00
Apr 11 2024	0.000318	0.000019	6.36%	0.000299	0.000321	0.000296	2,669.00
Apr 10 2024	0.000299	-0.00000600	-1.97%	0.000306	0.000307	0.000293	1,018.00
Apr 09 2024	0.000305	0.00000700	2.35%	0.000297	0.000313	0.000295	4,126.00
Apr 08 2024	0.000298	-0.00000060	-0.20%	0.000298	0.000311	0.000291	3,158.00
Apr 07 2024	0.000298	-0.00000600	-1.97%	0.000304	0.000306	0.000298	639.00
Apr 06 2024	0.000304	0.00000600	2.01%	0.000298	0.000304	0.000298	611.00
Apr 05 2024	0.000299	0.00000031	0.10%	0.000299	0.000301	0.000295	310.00
Apr 04 2024	0.000298	0.00001	3.47%	0.000288	0.000298	0.000288	653.00
Apr 03 2024	0.000289	-0.00000700	-2.37%	0.000294	0.000297	0.000286	272.00
Apr 02 2024	0.000295	-0.00000200	-0.67%	0.000296	0.000299	0.00029	1,199.00
Apr 01 2024	0.000297	-0.00000500	-1.65%	0.000303	0.000308	0.000294	2,717.00
Mar 31 2024	0.000302	-0.000011	-3.51%	0.000305	0.000309	0.000299	403.00
Mar 30 2024	0.000314	0.00	0.00%	0.000314	0.000314	0.000314	0.00
Mar 29 2024	0.000314	0.00000500	1.62%	0.000308	0.00032	0.000306	2,351.00
Mar 28 2024	0.000309	0.00000600	1.98%	0.000302	0.000312	0.000295	2,093.00
Mar 27 2024	0.000303	-0.00000020	-0.07%	0.000304	0.000305	0.000296	1,474.00
Mar 26 2024	0.000303	0.00000600	2.02%	0.000297	0.000306	0.000297	3,230.00
Mar 25 2024	0.000297	-0.00000700	-2.30%	0.000304	0.000307	0.000293	441.00
Mar 24 2024	0.000304	-0.00000600	-1.93%	0.000311	0.000313	0.000302	1,247.00
Mar 23 2024	0.00031	0.000016	5.45%	0.000294	0.000312	0.000294	183.00

See More Historical Prices »

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