EOSBTC

EOS Historical Data - EOSBTC

Name Symbol Market Market Cap ($) Algorithm
EOS EOSBTC Crypto 3,194,519,850 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.00000300 -2.70% 0.00010820 0.00010819 0.00010851
Open Price High Price Low Price Prev. Close 52 Week Range
0.00011090 0.00011350 0.00010440 0.00011120 0.00006510 - 0.00047000
Exchange Last Trade Size Trade Price Currency
BINA 10:10:08 38.28 0.00010860 BTC
Price x Volume Volume Base Symbol Related Pairs
672.56 6,244,089.62 EOS EOSEUR EOSGBP EOSUSD

EOSBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000131220.000133300.000104603,535,505.92-0.00002302-17.54%
1 Month0.000144710.000192500.000104606,234,199.55-0.00003651-25.23%
3 Months0.000074220.000261500.0000708011,848,801.910.0000339845.78%
6 Months0.000128630.000470000.0000651013,676,103.28-0.00002043-15.88%
1 Year0.000271840.000470000.0000651031,181,464.23-0.00016364-60.20%
3 Years0.001545705,231.710000000.0000060926,360,715.55-0.00143750-93.00%
5 Years0.000423615,231.710000000.0000060940,867,222.63-0.00031541-74.46%

EOSBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 0.00011120 -0.00001500 -11.85% 0.00012703 0.00012712 0.00011120 7,185,177.00
Jun 20 2021 0.00012659 0.00000069 0.55% 0.00012540 0.00012700 0.00012260 3,195,585.00
Jun 19 2021 0.00012590 -0.00000200 -1.57% 0.00012750 0.00013000 0.00012580 2,949,066.00
Jun 18 2021 0.00012755 -0.00000017 -0.13% 0.00012782 0.00012922 0.00012280 3,424,986.00
Jun 17 2021 0.00012772 0.00000094 0.74% 0.00012750 0.00012964 0.00012633 1,979,697.00
Jun 16 2021 0.00012678 -0.00000200 -1.55% 0.00012860 0.00013011 0.00012540 2,976,708.00
Jun 15 2021 0.00012926 -0.00000200 -1.53% 0.00013122 0.00013330 0.00012700 3,037,318.00
Jun 14 2021 0.00013100 0.00000031 0.24% 0.00013104 0.00013260 0.00012498 3,344,209.00
Jun 13 2021 0.00013069 -0.00000500 -3.67% 0.00013603 0.00013670 0.00012870 3,149,245.00
Jun 12 2021 0.00013609 0.00000400 3.02% 0.00012999 0.00013740 0.00012820 3,720,286.00
Jun 11 2021 0.00013229 -0.00000600 -4.33% 0.00013790 0.00014400 0.00013099 5,771,405.00
Jun 10 2021 0.00013843 -0.00000300 -2.12% 0.00014290 0.00014657 0.00013587 5,224,904.00
Jun 09 2021 0.00014137 -0.00001000 -6.61% 0.00015050 0.00015140 0.00014080 6,439,663.00
Jun 08 2021 0.00015126 -0.00000200 -1.31% 0.00015416 0.00015464 0.00014480 14,648,131.00
Jun 07 2021 0.00015321 -0.00001000 -6.14% 0.00016340 0.00016405 0.00015060 4,659,964.00
Jun 06 2021 0.00016284 0.00000031 0.19% 0.00016240 0.00016465 0.00016054 2,907,778.00
Jun 05 2021 0.00016253 -0.00000079 -0.48% 0.00016410 0.00016505 0.00016040 3,531,488.00
Jun 04 2021 0.00016332 -0.00000400 -2.39% 0.00016570 0.00016770 0.00015930 5,078,634.00
Jun 03 2021 0.00016703 -0.00000300 -1.77% 0.00016910 0.00017059 0.00016480 4,203,474.00
Jun 02 2021 0.00016993 -0.00000300 -1.74% 0.00017168 0.00017430 0.00016770 4,113,855.00
Jun 01 2021 0.00017259 -0.00000200 -1.15% 0.00017910 0.00018070 0.00016879 5,028,768.00
May 31 2021 0.00017436 0.00000500 2.95% 0.00016870 0.00017510 0.00016400 6,134,876.00
May 30 2021 0.00016933 -0.00000500 -2.87% 0.00017220 0.00017810 0.00016510 7,275,731.00
May 29 2021 0.00017414 0.00000200 1.16% 0.00017260 0.00018690 0.00017060 9,711,894.00
May 28 2021 0.00017189 -0.00001000 -5.51% 0.00018215 0.00018215 0.00016480 13,332,120.00
May 27 2021 0.00018153 0.00001800 11.02% 0.00016370 0.00019250 0.00016120 18,433,988.00
May 26 2021 0.00016332 0.00001500 10.13% 0.00014710 0.00016460 0.00014636 10,334,457.00
May 25 2021 0.00014814 0.00000400 2.78% 0.00014471 0.00015300 0.00013800 12,764,164.00
May 24 2021 0.00014378 0.00002000 16.19% 0.00012392 0.00014402 0.00012020 13,764,364.00
May 23 2021 0.00012350 -0.00001300 -9.53% 0.00013570 0.00013980 0.00011460 15,117,357.00
May 22 2021 0.00013646 -0.00001100 -7.48% 0.00014686 0.00014928 0.00013420 9,882,397.00
See More Historical Prices »
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:20210622 15:10:09