Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EOSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.00001383 | 0.00000043 | 3.21% | 0.00001340 | 0.00001409 | 0.00001331 | 121,552.00 |
| May 01 2024 | 0.00001340 | 0.00000085 | 6.77% | 0.00001256 | 0.00001351 | 0.00001244 | 103,719.00 |
| Apr 30 2024 | 0.00001255 | -0.00000005 | -0.40% | 0.00001262 | 0.00001294 | 0.00001218 | 133,650.00 |
| Apr 29 2024 | 0.00001260 | 0.00000008 | 0.64% | 0.00001250 | 0.00001279 | 0.00001241 | 77,518.00 |
| Apr 28 2024 | 0.00001252 | -0.00000022 | -1.73% | 0.00001270 | 0.00001310 | 0.00001249 | 91,642.00 |
| Apr 27 2024 | 0.00001274 | -0.00000030 | -2.30% | 0.00001304 | 0.00001330 | 0.00001274 | 96,282.00 |
| Apr 26 2024 | 0.00001304 | -0.00000088 | -6.32% | 0.00001283 | 0.00001328 | 0.00001250 | 61,330.00 |
| Apr 25 2024 | 0.00001392 | 0.00000100 | 7.81% | 0.00001279 | 0.00001429 | 0.00001278 | 16,666.00 |
| Apr 24 2024 | 0.00001280 | 0.00000018 | 1.43% | 0.00001259 | 0.00001305 | 0.00001252 | 99,611.00 |
| Apr 23 2024 | 0.00001262 | -0.00000007 | -0.55% | 0.00001271 | 0.00001282 | 0.00001252 | 51,868.00 |
| Apr 22 2024 | 0.00001269 | 0.00000017 | 1.36% | 0.00001252 | 0.00001304 | 0.00001246 | 109,333.00 |
| Apr 21 2024 | 0.00001252 | -0.00000014 | -1.11% | 0.00001264 | 0.00001272 | 0.00001241 | 78,034.00 |
| Apr 20 2024 | 0.00001266 | 0.00000045 | 3.69% | 0.00001216 | 0.00001284 | 0.00001214 | 130,178.00 |
| Apr 19 2024 | 0.00001221 | 0.00000027 | 2.26% | 0.00001199 | 0.00001227 | 0.00001178 | 121,435.00 |
| Apr 18 2024 | 0.00001194 | -0.00000002 | -0.17% | 0.00001196 | 0.00001206 | 0.00001166 | 106,590.00 |
| Apr 17 2024 | 0.00001196 | 0.00000022 | 1.87% | 0.00001171 | 0.00001219 | 0.00001159 | 135,008.00 |
| Apr 16 2024 | 0.00001174 | -0.00000018 | -1.51% | 0.00001187 | 0.00001193 | 0.00001163 | 90,741.00 |
| Apr 15 2024 | 0.00001192 | 0.00000014 | 1.19% | 0.00001178 | 0.00001231 | 0.00001141 | 85,224.00 |
| Apr 14 2024 | 0.00001178 | 0.00000037 | 3.24% | 0.00001152 | 0.00001195 | 0.00001123 | 68,215.00 |
| Apr 13 2024 | 0.00001141 | -0.00000300 | -21.49% | 0.00001391 | 0.00001397 | 0.00001059 | 115,884.00 |
| Apr 12 2024 | 0.00001396 | -0.00000200 | -12.58% | 0.00001597 | 0.00001622 | 0.00001364 | 138,471.00 |
| Apr 11 2024 | 0.00001590 | 0.00000095 | 6.35% | 0.00001501 | 0.00001613 | 0.00001486 | 121,544.00 |
| Apr 10 2024 | 0.00001495 | -0.00000048 | -3.11% | 0.00001547 | 0.00001559 | 0.00001475 | 56,799.00 |
| Apr 09 2024 | 0.00001543 | 0.00000009 | 0.59% | 0.00001537 | 0.00001602 | 0.00001525 | 103,777.00 |
| Apr 08 2024 | 0.00001534 | 0.00000050 | 3.37% | 0.00001485 | 0.00001586 | 0.00001455 | 115,796.00 |
| Apr 07 2024 | 0.00001484 | 0.00000004 | 0.27% | 0.00001480 | 0.00001492 | 0.00001471 | 94,828.00 |
| Apr 06 2024 | 0.00001480 | 0.00000016 | 1.09% | 0.00001459 | 0.00001490 | 0.00001456 | 97,385.00 |
| Apr 05 2024 | 0.00001464 | 0.00000010 | 0.69% | 0.00001452 | 0.00001482 | 0.00001429 | 95,266.00 |
| Apr 04 2024 | 0.00001454 | 0.00000005 | 0.35% | 0.00001447 | 0.00001490 | 0.00001437 | 97,102.00 |
| Apr 03 2024 | 0.00001449 | -0.00000031 | -2.09% | 0.00001480 | 0.00001512 | 0.00001432 | 78,693.00 |
| Apr 02 2024 | 0.00001480 | -0.00000010 | -0.67% | 0.00001491 | 0.00001491 | 0.00001445 | 103,496.00 |
| Apr 01 2024 | 0.00001490 | -0.00000059 | -3.81% | 0.00001545 | 0.00001573 | 0.00001485 | 107,839.00 |
| Mar 31 2024 | 0.00001549 | 0.00000005 | 0.32% | 0.00001540 | 0.00001561 | 0.00001537 | 89,925.00 |
| Mar 30 2024 | 0.00001544 | -0.00000039 | -2.46% | 0.00001582 | 0.00001582 | 0.00001534 | 66,966.00 |
| Mar 29 2024 | 0.00001583 | 0.00000028 | 1.80% | 0.00001553 | 0.00001615 | 0.00001543 | 104,081.00 |
| Mar 28 2024 | 0.00001555 | 0.00000024 | 1.57% | 0.00001527 | 0.00001582 | 0.00001491 | 107,795.00 |
| Mar 27 2024 | 0.00001531 | -0.00000025 | -1.61% | 0.00001558 | 0.00001566 | 0.00001499 | 100,955.00 |
| Mar 26 2024 | 0.00001556 | 0.00000030 | 1.97% | 0.00001529 | 0.00001568 | 0.00001522 | 86,241.00 |
| Mar 25 2024 | 0.00001526 | -0.00000038 | -2.43% | 0.00001563 | 0.00001586 | 0.00001506 | 105,426.00 |
| Mar 24 2024 | 0.00001564 | -0.00000055 | -3.40% | 0.00001621 | 0.00001624 | 0.00001559 | 64,314.00 |
| Mar 23 2024 | 0.00001619 | 0.00000086 | 5.61% | 0.00001535 | 0.00001633 | 0.00001528 | 96,876.00 |
| Mar 22 2024 | 0.00001533 | -0.00000015 | -0.97% | 0.00001543 | 0.00001543 | 0.00001511 | 80,210.00 |
| Mar 21 2024 | 0.00001548 | 0.00000072 | 4.88% | 0.00001473 | 0.00001562 | 0.00001471 | 96,982.00 |
| Mar 20 2024 | 0.00001476 | 0.00000012 | 0.82% | 0.00001466 | 0.00001516 | 0.00001449 | 112,443.00 |
| Mar 19 2024 | 0.00001464 | 0.00000010 | 0.69% | 0.00001456 | 0.00001485 | 0.00001394 | 98,273.00 |
| Mar 18 2024 | 0.00001454 | -0.00000037 | -2.48% | 0.00001438 | 0.00001464 | 0.00001421 | 4,488.00 |
| Mar 17 2024 | 0.00001491 | -0.00000018 | -1.19% | 0.00001514 | 0.00001514 | 0.00001448 | 56,834.00 |
| Mar 16 2024 | 0.00001509 | -0.00000025 | -1.63% | 0.00001534 | 0.00001568 | 0.00001454 | 77,695.00 |
| Mar 15 2024 | 0.00001534 | -0.00000062 | -3.88% | 0.00001597 | 0.00001602 | 0.00001516 | 16,880.00 |
| Mar 14 2024 | 0.00001596 | -0.00000023 | -1.42% | 0.00001620 | 0.00001653 | 0.00001569 | 73,817.00 |
| Mar 13 2024 | 0.00001619 | -0.00000037 | -2.23% | 0.00001659 | 0.00001683 | 0.00001596 | 73,049.00 |
| Mar 12 2024 | 0.00001656 | -0.00000057 | -3.33% | 0.00001705 | 0.00001717 | 0.00001610 | 80,354.00 |
| Mar 11 2024 | 0.00001713 | 0.00000055 | 3.32% | 0.00001657 | 0.00001752 | 0.00001626 | 87,537.00 |
| Mar 10 2024 | 0.00001658 | -0.00000093 | -5.31% | 0.00001758 | 0.00001781 | 0.00001635 | 96,658.00 |
| Mar 09 2024 | 0.00001751 | -0.00000006 | -0.34% | 0.00001755 | 0.00001804 | 0.00001733 | 48,966.00 |
| Mar 08 2024 | 0.00001757 | -0.00000100 | -5.36% | 0.00001884 | 0.00001975 | 0.00001679 | 52,974.00 |
| Mar 07 2024 | 0.00001867 | 0.00000200 | 12.37% | 0.00001620 | 0.00001973 | 0.00001596 | 75,124.00 |
| Mar 06 2024 | 0.00001617 | 0.00000015 | 0.94% | 0.00001608 | 0.00001619 | 0.00001512 | 59,969.00 |
| Mar 05 2024 | 0.00001602 | -0.00000029 | -1.78% | 0.00001604 | 0.00001760 | 0.00001579 | 110,881.00 |
| Mar 04 2024 | 0.00001631 | -0.00000069 | -4.06% | 0.00001690 | 0.00001772 | 0.00001597 | 114,020.00 |
| Mar 03 2024 | 0.00001700 | -0.00000100 | -5.55% | 0.00001764 | 0.00001770 | 0.00001583 | 80,292.00 |
| Mar 02 2024 | 0.00001803 | 0.00000300 | 20.62% | 0.00001462 | 0.00001824 | 0.00001461 | 131,735.00 |
| Mar 01 2024 | 0.00001455 | 0.00000048 | 3.41% | 0.00001411 | 0.00001456 | 0.00001399 | 86,038.00 |
| Feb 29 2024 | 0.00001407 | 0.00000076 | 5.71% | 0.00001334 | 0.00001453 | 0.00001331 | 114,310.00 |
| Feb 28 2024 | 0.00001331 | -0.00000100 | -6.83% | 0.00001463 | 0.00001662 | 0.00001302 | 127,254.00 |
| Feb 27 2024 | 0.00001465 | -0.00000030 | -2.01% | 0.00001493 | 0.00001493 | 0.00001435 | 127,413.00 |
| Feb 26 2024 | 0.00001495 | -0.00000048 | -3.11% | 0.00001542 | 0.00001553 | 0.00001476 | 191,016.00 |
| Feb 25 2024 | 0.00001543 | -0.00000008 | -0.52% | 0.00001553 | 0.00001556 | 0.00001524 | 96,096.00 |
| Feb 24 2024 | 0.00001551 | -0.00000027 | -1.71% | 0.00001575 | 0.00001615 | 0.00001548 | 38,481.00 |
| Feb 23 2024 | 0.00001578 | 0.00000070 | 4.64% | 0.00001514 | 0.00001624 | 0.00001491 | 130,782.00 |
| Feb 22 2024 | 0.00001508 | 0.00000035 | 2.38% | 0.00001471 | 0.00001516 | 0.00001461 | 91,274.00 |
| Feb 21 2024 | 0.00001473 | -0.00000060 | -3.91% | 0.00001528 | 0.00001528 | 0.00001450 | 118,984.00 |
| Feb 20 2024 | 0.00001533 | 0.00000003 | 0.20% | 0.00001530 | 0.00001553 | 0.00001477 | 115,379.00 |
| Feb 19 2024 | 0.00001530 | 0.00000030 | 2.00% | 0.00001496 | 0.00001532 | 0.00001484 | 171,777.00 |
| Feb 18 2024 | 0.00001500 | 0.00000013 | 0.87% | 0.00001485 | 0.00001500 | 0.00001483 | 24,178.00 |
| Feb 17 2024 | 0.00001487 | 0.00000017 | 1.16% | 0.00001471 | 0.00001493 | 0.00001460 | 127,765.00 |
| Feb 16 2024 | 0.00001470 | -0.00000017 | -1.14% | 0.00001486 | 0.00001502 | 0.00001452 | 87,734.00 |
| Feb 15 2024 | 0.00001487 | 0.00000028 | 1.92% | 0.00001454 | 0.00001495 | 0.00001450 | 57,663.00 |
| Feb 14 2024 | 0.00001459 | -0.00000026 | -1.75% | 0.00001482 | 0.00001495 | 0.00001445 | 82,779.00 |
| Feb 13 2024 | 0.00001485 | -0.00000024 | -1.59% | 0.00001514 | 0.00001516 | 0.00001479 | 69,385.00 |
| Feb 12 2024 | 0.00001509 | -0.00000013 | -0.85% | 0.00001519 | 0.00001526 | 0.00001484 | 111,371.00 |
| Feb 11 2024 | 0.00001522 | -0.00000016 | -1.04% | 0.00001539 | 0.00001556 | 0.00001518 | 85,635.00 |
| Feb 10 2024 | 0.00001538 | -0.00000035 | -2.23% | 0.00001573 | 0.00001576 | 0.00001528 | 94,913.00 |
| Feb 09 2024 | 0.00001573 | -0.00000015 | -0.94% | 0.00001590 | 0.00001601 | 0.00001546 | 103,728.00 |
| Feb 08 2024 | 0.00001588 | -0.00000036 | -2.22% | 0.00001622 | 0.00001625 | 0.00001579 | 85,326.00 |
| Feb 07 2024 | 0.00001624 | -0.00000033 | -1.99% | 0.00001655 | 0.00001660 | 0.00001623 | 92,000.00 |
| Feb 06 2024 | 0.00001657 | -0.00000005 | -0.30% | 0.00001663 | 0.00001688 | 0.00001654 | 83,495.00 |
| Feb 05 2024 | 0.00001662 | 0.00000027 | 1.65% | 0.00001634 | 0.00001669 | 0.00001623 | 92,679.00 |
| Feb 04 2024 | 0.00001635 | -0.00000046 | -2.74% | 0.00001680 | 0.00001682 | 0.00001632 | 72,646.00 |
| Feb 03 2024 | 0.00001681 | 0.00000025 | 1.51% | 0.00001655 | 0.00001695 | 0.00001648 | 66,195.00 |
