EOSBTC

EOS Historical Data - EOSBTC

Name Symbol Market Market Cap ($) Algorithm
EOS EOSBTC Crypto 3,508,056,449 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.00000081 1.07% 0.00007640 0.00007622 0.00007648
Open Price High Price Low Price Prev. Close 52 Week Range
0.00007560 0.00007761 0.00007550 0.00007559 0.00000609 - 5,231.71000000
Exchange Last Trade Size Trade Price Currency
BINA 12:24:08 6.30 0.00007630 BTC
Price x Volume Volume Base Symbol Related Pairs
283.37 3,698,270.43 EOS EOSEUR EOSGBP EOSUSD

EOSBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000076800.000081230.000073956,227,903.46-0.00000040-0.52%
1 Month0.000086730.000470000.0000702014,155,299.68-0.00001033-11.91%
3 Months0.000149340.000470000.0000695017,414,380.86-0.00007294-48.84%
6 Months0.000287280.000470000.0000695031,895,590.62-0.00021088-73.41%
1 Year0.000415105,231.710000000.0000060939,797,112.78-0.00033870-81.59%
3 Years0.000694445,231.710000000.0000060945,324,828.46-0.00061804-89.00%
5 Years0.000423615,231.710000000.0000060943,309,290.87-0.00034721-81.96%

EOSBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 0.00007565 -0.00000200 -2.59% 0.00007751 0.00007821 0.00007520 6,381,349.00
Mar 04 2021 0.00007732 0.00000100 1.31% 0.00007595 0.00008086 0.00007442 7,410,010.00
Mar 03 2021 0.00007607 0.00000020 0.26% 0.00007573 0.00008086 0.00007442 7,711,394.00
Mar 02 2021 0.00007587 0.00000100 1.34% 0.00007470 0.00007840 0.00007400 8,777,091.00
Mar 01 2021 0.00007451 -0.00000200 -2.61% 0.00007675 0.00007717 0.00007395 4,409,072.00
Feb 28 2021 0.00007676 -0.00000300 -3.75% 0.00007971 0.00008117 0.00007504 4,956,048.00
Feb 27 2021 0.00008006 0.00000300 3.91% 0.00007680 0.00008123 0.00007460 3,950,356.00
Feb 26 2021 0.00007668 -0.00000200 -2.55% 0.00007733 0.00007860 0.00007460 7,444,474.00
Feb 25 2021 0.00007849 -0.00000012 -0.15% 0.00007847 0.00008023 0.00007610 8,731,226.00
Feb 24 2021 0.00007861 -0.00000021 -0.27% 0.00007885 0.00008086 0.00007737 25,879,682.00
Feb 23 2021 0.00007882 -0.00000800 -9.17% 0.00008610 0.00008680 0.00007020 26,893,165.00
Feb 22 2021 0.00008724 -0.00000200 -2.24% 0.00008908 0.00009600 0.00008340 12,793,264.00
Feb 21 2021 0.00008945 0.00000300 3.49% 0.00008668 0.00009714 0.00008296 12,166,813.00
Feb 20 2021 0.00008606 -0.00000800 -8.53% 0.00009351 0.00010144 0.00008250 17,742,723.00
Feb 19 2021 0.00009379 0.00000052 0.56% 0.00009404 0.00010180 0.00009082 16,270,809.00
Feb 18 2021 0.00009327 0.00000081 0.88% 0.00009300 0.00009600 0.00009100 8,231,140.00
Feb 17 2021 0.00009246 -0.00000200 -2.12% 0.00009457 0.00010009 0.00008960 15,880,748.00
Feb 16 2021 0.00009448 -0.00000400 -4.07% 0.00009810 0.00047000 0.00009140 24,336,830.00
Feb 15 2021 0.00009818 -0.00000800 -7.57% 0.00010506 0.00011745 0.00009000 16,347,210.00
Feb 14 2021 0.00010569 -0.00000900 -7.82% 0.00011740 0.00011770 0.00009700 13,925,898.00
Feb 13 2021 0.00011510 0.00001500 15.01% 0.00010005 0.00011650 0.00009699 30,458,200.00
Feb 12 2021 0.00009996 0.00000500 5.24% 0.00009440 0.00010230 0.00008990 18,056,853.00
Feb 11 2021 0.00009546 0.00000300 3.24% 0.00009203 0.00009750 0.00008936 18,625,468.00
Feb 10 2021 0.00009272 0.00000400 4.51% 0.00009007 0.00009770 0.00008160 16,328,872.00
Feb 09 2021 0.00008861 0.00001100 14.17% 0.00007717 0.00009148 0.00007578 17,221,952.00
Feb 08 2021 0.00007762 -0.00001100 -12.38% 0.00008863 0.00009307 0.00007620 21,476,499.00
Feb 07 2021 0.00008885 0.00000700 8.51% 0.00008205 0.00009350 0.00007920 10,052,958.00
Feb 06 2021 0.00008223 -0.00000500 -5.70% 0.00008673 0.00008677 0.00007756 11,597,454.00
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:20210306 18:24:10