S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
MRTX
EOS (MERCATOX:EOSETH)
EOS (MERCATOX:EOSETH) Historical

EOSETH EOS

0.000216

-0.000031 (-12.41%)

16:06:57 - Realtime Data

EOSETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	0.000226	0.000011	5.13%	0.000212	0.000249	0.000211	583,897.00
Jun 05 2024	0.000215	-0.000015	-6.53%	0.000247	0.000249	0.00021	606,176.00
Jun 04 2024	0.00023	-0.000015	-6.12%	0.000223	0.000249	0.00021	624,867.00
Jun 03 2024	0.000245	-0.00000300	-1.21%	0.000216	0.000248	0.000211	594,413.00
Jun 02 2024	0.000247	0.00000700	2.91%	0.000224	0.000248	0.00021	634,978.00
Jun 01 2024	0.000241	0.00001	4.33%	0.000223	0.000249	0.000211	556,112.00
May 31 2024	0.000231	0.000015	6.95%	0.000248	0.000249	0.00021	555,326.00
May 30 2024	0.000216	0.00000094	0.44%	0.000225	0.000249	0.00021	567,390.00
May 29 2024	0.000215	-0.000013	-5.72%	0.000246	0.000248	0.00021	633,099.00
May 28 2024	0.000227	-0.00000300	-1.30%	0.00023	0.000248	0.00021	542,897.00
May 27 2024	0.000231	-0.00000300	-1.28%	0.000246	0.000249	0.000212	631,627.00
May 26 2024	0.000234	-0.000011	-4.49%	0.00025	0.00025	0.00023	572,654.00
May 25 2024	0.000245	0.000011	4.69%	0.000257	0.000259	0.00023	526,071.00
May 24 2024	0.000235	0.00000200	0.86%	0.000257	0.00026	0.00023	553,372.00
May 23 2024	0.000233	0.00000100	0.43%	0.000259	0.000279	0.000231	546,797.00
May 22 2024	0.000231	-0.000041	-15.07%	0.000242	0.000289	0.000231	548,443.00
May 21 2024	0.000272	-0.00000500	-1.80%	0.000276	0.0003	0.00024	526,239.00
May 20 2024	0.000277	-0.00000024	-0.09%	0.000298	0.000298	0.000241	483,188.00
May 19 2024	0.000278	-0.00000600	-2.12%	0.000268	0.0003	0.00026	466,177.00
May 18 2024	0.000283	0.000021	8.00%	0.000266	0.000283	0.00026	401,706.00
May 17 2024	0.000263	-0.00000400	-1.50%	0.000262	0.00027	0.00026	483,917.00
May 16 2024	0.000266	-0.00000100	-0.37%	0.000265	0.00027	0.000251	507,996.00
May 15 2024	0.000268	0.00000200	0.75%	0.0003	0.0003	0.00026	512,572.00
May 14 2024	0.000265	-0.00000900	-3.29%	0.000292	0.000299	0.000242	455,475.00
May 13 2024	0.000274	-0.000013	-4.53%	0.000274	0.000299	0.000242	522,698.00
May 12 2024	0.000287	-0.00000400	-1.37%	0.000299	0.000299	0.000242	492,155.00
May 11 2024	0.000291	0.000025	9.39%	0.000287	0.000299	0.000241	501,571.00
May 10 2024	0.000266	-0.00001	-3.62%	0.000274	0.0003	0.000241	491,678.00
May 09 2024	0.000276	0.000027	10.84%	0.000296	0.000323	0.000241	502,891.00
May 08 2024	0.000249	-0.000044	-15.01%	0.000286	0.000298	0.000242	520,703.00
May 07 2024	0.000293	0.000048	19.58%	0.000286	0.0003	0.000241	511,742.00
May 06 2024	0.000245	-0.000042	-14.63%	0.000277	0.000299	0.000241	505,824.00
May 05 2024	0.000287	0.000041	16.66%	0.000251	0.000317	0.000241	565,942.00
May 04 2024	0.000246	-0.000017	-6.47%	0.000269	0.000269	0.000241	414,982.00
May 03 2024	0.000263	0.00000600	2.34%	0.000261	0.000268	0.000241	513,771.00
May 02 2024	0.000256	-0.00000900	-3.40%	0.000263	0.000269	0.000241	549,017.00
May 01 2024	0.000265	0.00000400	1.53%	0.000249	0.000269	0.00024	711,031.00
Apr 30 2024	0.000261	0.000016	6.53%	0.00026	0.000269	0.000241	935,521.00
Apr 29 2024	0.000245	-0.000014	-5.41%	0.000252	0.000268	0.00024	949,230.00
Apr 28 2024	0.000259	0.000016	6.58%	0.000243	0.000268	0.000241	951,725.00
Apr 27 2024	0.000243	-0.000022	-8.29%	0.000262	0.000269	0.00024	887,659.00
Apr 26 2024	0.000266	0.00000200	0.76%	0.000251	0.000269	0.00025	903,288.00
Apr 25 2024	0.000263	0.00000200	0.76%	0.000248	0.00027	0.000243	918,998.00
Apr 24 2024	0.000261	0.000012	4.81%	0.000258	0.000269	0.000241	942,229.00
Apr 23 2024	0.000249	-0.00000900	-3.48%	0.000256	0.00026	0.00024	858,217.00
Apr 22 2024	0.000258	0.00000400	1.57%	0.000245	0.00026	0.000245	888,303.00
Apr 21 2024	0.000254	0.00000700	2.83%	0.000257	0.000269	0.000241	840,642.00
Apr 20 2024	0.000248	0.00000100	0.41%	0.000255	0.000269	0.00024	813,976.00
Apr 19 2024	0.000246	-0.00000052	-0.21%	0.00024	0.000259	0.00024	861,074.00
Apr 18 2024	0.000247	-0.00000500	-1.98%	0.000254	0.000254	0.00024	982,452.00
Apr 17 2024	0.000252	-0.00000200	-0.79%	0.000245	0.000255	0.00024	883,288.00
Apr 16 2024	0.000254	-0.000011	-4.16%	0.000238	0.000287	0.000238	783,425.00
Apr 15 2024	0.000264	0.00000800	3.12%	0.000271	0.00029	0.000229	930,494.00
Apr 14 2024	0.000256	-0.000042	-14.07%	0.000249	0.000299	0.000229	902,990.00
Apr 13 2024	0.000298	-0.00000600	-1.97%	0.000299	0.000316	0.00023	829,760.00
Apr 12 2024	0.000304	-0.00000400	-1.29%	0.000293	0.000317	0.00027	722,399.00
Apr 11 2024	0.000309	0.000019	6.54%	0.000278	0.000317	0.000271	668,866.00
Apr 10 2024	0.00029	-0.00000300	-1.02%	0.000279	0.000317	0.000271	808,654.00
Apr 09 2024	0.000294	-0.00002	-6.38%	0.000274	0.000317	0.000271	711,242.00
Apr 08 2024	0.000313	-0.00000300	-0.95%	0.000306	0.000317	0.00028	751,525.00
Apr 07 2024	0.000317	0.000033	11.64%	0.000302	0.000317	0.00028	759,500.00
Apr 06 2024	0.000284	-0.00000900	-3.08%	0.000289	0.000317	0.00028	785,694.00
Apr 05 2024	0.000293	-0.00000300	-1.01%	0.000314	0.000316	0.000271	810,827.00
Apr 04 2024	0.000296	0.00000300	1.02%	0.000311	0.000316	0.000261	851,957.00
Apr 03 2024	0.000293	-0.00000600	-2.01%	0.000303	0.000317	0.000261	849,896.00
Apr 02 2024	0.000299	0.00000100	0.34%	0.000283	0.000317	0.000261	778,220.00
Apr 01 2024	0.000298	0.000011	3.84%	0.000302	0.000316	0.00026	645,195.00
Mar 31 2024	0.000287	0.00000300	1.06%	0.000267	0.000317	0.000261	807,551.00
Mar 30 2024	0.000284	0.000018	6.77%	0.000314	0.000317	0.000261	798,576.00
Mar 29 2024	0.000266	-0.000042	-13.65%	0.0003	0.000317	0.000261	756,256.00
Mar 28 2024	0.000308	0.000014	4.77%	0.000304	0.000317	0.000261	820,829.00
Mar 27 2024	0.000293	-0.00002	-6.38%	0.000311	0.000317	0.000261	676,210.00
Mar 26 2024	0.000314	0.000017	5.74%	0.000275	0.000317	0.00026	712,411.00
Mar 25 2024	0.000296	0.000015	5.34%	0.000268	0.000317	0.00026	768,846.00
Mar 24 2024	0.000281	0.000014	5.24%	0.000279	0.000301	0.000261	782,603.00
Mar 23 2024	0.000267	-0.00000027	-0.10%	0.000283	0.000301	0.000262	815,365.00
Mar 22 2024	0.000268	-0.000017	-5.97%	0.000271	0.0003	0.000261	816,319.00
Mar 21 2024	0.000285	0.00002	7.56%	0.000286	0.000301	0.000262	875,491.00
Mar 20 2024	0.000265	0.00000100	0.38%	0.000266	0.0003	0.000261	728,036.00
Mar 19 2024	0.000263	-0.00000800	-2.96%	0.000271	0.0003	0.000261	427,500.00
Mar 18 2024	0.000271	-0.000035	-11.46%	0.000279	0.00031	0.000261	832,539.00
Mar 17 2024	0.000306	0.000015	5.17%	0.000294	0.00031	0.000263	790,169.00
Mar 16 2024	0.00029	0.00000400	1.40%	0.00027	0.000316	0.00026	811,065.00
Mar 15 2024	0.000286	-0.000017	-5.60%	0.000309	0.000316	0.000261	803,715.00
Mar 14 2024	0.000303	0.000016	5.57%	0.000305	0.000317	0.000261	742,848.00
Mar 13 2024	0.000287	-0.000013	-4.33%	0.000276	0.000317	0.00026	721,863.00
Mar 12 2024	0.0003	-0.000011	-3.53%	0.000299	0.000317	0.000261	805,777.00
Mar 11 2024	0.000311	0.00000300	0.97%	0.000299	0.000317	0.000282	731,197.00
Mar 10 2024	0.000308	0.000019	6.57%	0.000289	0.000317	0.000282	811,332.00
Mar 09 2024	0.000289	0.00000700	2.49%	0.000299	0.000317	0.000282	675,505.00

First Phosphate

Amundi Luxembourg

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