Ellipsis Historical Data - EPSEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Ellipsis	EPSEUR	Crypto	236,225,411	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001469	-0.46%	0.315676	0.333811	0.378017

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.316774	0.318608	0.31562	0.317144	0.099191 - 0.375435

Exchange	Last Trade	Size	Trade Price	Currency
CRTO	22:59:50	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	0.32897	0.329802	0.316427	547,156.60	-0.013294	-4.04%
1 Month	0.351407	0.36762	0.099191	547,156.60	-0.035732	-10.17%
3 Months	0.352328	0.373474	0.099191	547,156.60	-0.036652	-10.40%
6 Months	0.222259	0.375435	0.099191	547,156.60	0.093416	42.03%
1 Year	0.153762	0.375435	0.099191	547,156.60	0.161914	105.30%
3 Years	0.305529	0.9894	0.065878	2,600,592.27	0.010147	3.32%
5 Years	0.000462	3.87	0.000449	2,379,769.56	0.315214	68,263.57%

EPSEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	0.316909	-0.004302	-1.34%	0.32897	0.329802	0.316427	547,156.00
Jun 25 2024	0.321211	0.007873	2.51%	0.312872	0.323528	0.312872	0.00
Jun 24 2024	0.313338	-0.01655	-5.02%	0.32897	0.329802	0.305515	0.00
Jun 23 2024	0.329887	-0.004252	-1.27%	0.334299	0.336121	0.32977	0.00
Jun 22 2024	0.334139	0.000175	0.05%	0.334215	0.336037	0.333073	0.00
Jun 21 2024	0.333964	-0.003771	-1.12%	0.337655	0.338096	0.330543	0.00
Jun 20 2024	0.337734	0.001465	0.44%	0.336253	0.344922	0.335655	0.00
Jun 19 2024	0.33627	-0.001349	-0.40%	0.337989	0.340923	0.335657	0.00
Jun 18 2024	0.337619	-0.007142	-2.07%	0.345007	0.345007	0.332332	0.00
Jun 17 2024	0.344761	-0.002098	-0.60%	0.364065	0.364435	0.338746	547,156.00
Jun 16 2024	0.346859	0.00207	0.60%	0.34476	0.348186	0.343653	0.00
Jun 15 2024	0.34479	0.00068	0.20%	0.343893	0.345848	0.34328	0.00
Jun 14 2024	0.34411	-0.002644	-0.76%	0.346809	0.351685	0.338859	0.00
Jun 13 2024	0.346754	-0.004886	-1.39%	0.351838	0.352181	0.343627	0.00
Jun 12 2024	0.35164	0.001919	0.55%	0.349665	0.359464	0.347044	0.00
Jun 11 2024	0.349721	-0.009603	-2.67%	0.359517	0.359752	0.34371	0.00
Jun 10 2024	0.359324	-0.00086	-0.24%	0.364065	0.364435	0.358632	547,156.00
Jun 09 2024	0.360184	0.002194	0.61%	0.357899	0.361055	0.357154	0.00
Jun 08 2024	0.35799	0.00000300	0.00%	0.357646	0.359298	0.357427	0.00
Jun 07 2024	0.357987	-0.003959	-1.09%	0.361887	0.368358	0.354881	0.00
Jun 06 2024	0.361945	-0.001988	-0.55%	0.364065	0.366175	0.359047	0.00
Jun 05 2024	0.363934	0.00282	0.78%	0.351407	0.36762	0.099191	547,156.00
Jun 04 2024	0.361114	0.009714	2.76%	0.351407	0.362929	0.350635	0.00
Jun 03 2024	0.3514	0.003343	0.96%	0.347631	0.359816	0.346924	0.00
Jun 02 2024	0.348057	0.000403	0.12%	0.347807	0.351035	0.345843	0.00
Jun 01 2024	0.347655	0.001094	0.32%	0.347162	0.34841	0.34621	0.00
May 31 2024	0.34656	-0.004853	-1.38%	0.351366	0.353436	0.342587	0.00
May 30 2024	0.351413	0.002971	0.85%	0.34871	0.356954	0.345785	0.00
May 29 2024	0.348443	-0.002478	-0.71%	0.35061	0.353578	0.345757	0.00
May 28 2024	0.35092	-0.004808	-1.35%	0.355616	0.355917	0.345517	0.00
May 27 2024	0.355728	0.00384	1.09%	0.323315	0.361766	0.099191	547,156.00
May 26 2024	0.351888	-0.00375	-1.05%	0.355868	0.356903	0.350625	0.00
May 25 2024	0.355639	0.003288	0.93%	0.352141	0.357552	0.352141	0.00

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