Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
EOSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.00001181 | -0.00000031 | -2.56% | 0.00001209 | 0.00001213 | 0.00001176 | 9,020.00 |
| May 27 2024 | 0.00001212 | -0.00000001 | -0.08% | 0.00001213 | 0.00001217 | 0.00001199 | 6,876.00 |
| May 26 2024 | 0.00001213 | -0.00000014 | -1.14% | 0.00001227 | 0.00001231 | 0.00001204 | 3,218.00 |
| May 25 2024 | 0.00001227 | -0.00000003 | -0.24% | 0.00001229 | 0.00001255 | 0.00001221 | 3,112.00 |
| May 24 2024 | 0.00001230 | 0.00000017 | 1.40% | 0.00001210 | 0.00001246 | 0.00001209 | 4,942.00 |
| May 23 2024 | 0.00001213 | -0.00000007 | -0.57% | 0.00001221 | 0.00001231 | 0.00001181 | 7,216.00 |
| May 22 2024 | 0.00001220 | -0.00000018 | -1.45% | 0.00001238 | 0.00001239 | 0.00001199 | 2,813.00 |
| May 21 2024 | 0.00001238 | 0.00000044 | 3.69% | 0.00001195 | 0.00001257 | 0.00001180 | 10,919.00 |
| May 20 2024 | 0.00001194 | 0.00000011 | 0.93% | 0.00001185 | 0.00001229 | 0.00001165 | 5,283.00 |
| May 19 2024 | 0.00001183 | -0.00000031 | -2.55% | 0.00001216 | 0.00001217 | 0.00001175 | 3,236.00 |
| May 18 2024 | 0.00001214 | -0.00000014 | -1.14% | 0.00001224 | 0.00001232 | 0.00001208 | 2,369.00 |
| May 17 2024 | 0.00001228 | -0.00000006 | -0.49% | 0.00001235 | 0.00001240 | 0.00001215 | 2,205.00 |
| May 16 2024 | 0.00001234 | 0.00000023 | 1.90% | 0.00001208 | 0.00001239 | 0.00001201 | 7,588.00 |
| May 15 2024 | 0.00001211 | -0.00000017 | -1.38% | 0.00001232 | 0.00001233 | 0.00001203 | 8,284.00 |
| May 14 2024 | 0.00001228 | -0.00000025 | -2.00% | 0.00001249 | 0.00001269 | 0.00001226 | 9,301.00 |
| May 13 2024 | 0.00001253 | -0.00000010 | -0.79% | 0.00001263 | 0.00001271 | 0.00001228 | 4,543.00 |
| May 12 2024 | 0.00001263 | -0.00000022 | -1.71% | 0.00001284 | 0.00001290 | 0.00001261 | 2,388.00 |
| May 11 2024 | 0.00001285 | -0.00000016 | -1.23% | 0.00001299 | 0.00001308 | 0.00001278 | 2,207.00 |
| May 10 2024 | 0.00001301 | 0.00000005 | 0.39% | 0.00001297 | 0.00001329 | 0.00001288 | 10,950.00 |
| May 09 2024 | 0.00001296 | -0.00000007 | -0.54% | 0.00001302 | 0.00001318 | 0.00001290 | 2,609.00 |
| May 08 2024 | 0.00001303 | 0.00000030 | 2.36% | 0.00001269 | 0.00001313 | 0.00001253 | 4,599.00 |
| May 07 2024 | 0.00001273 | -0.00000019 | -1.47% | 0.00001292 | 0.00001294 | 0.00001263 | 3,605.00 |
| May 06 2024 | 0.00001292 | 0.00000007 | 0.54% | 0.00001284 | 0.00001330 | 0.00001282 | 6,700.00 |
| May 05 2024 | 0.00001285 | 0.00000005 | 0.39% | 0.00001277 | 0.00001297 | 0.00001268 | 2,613.00 |
| May 04 2024 | 0.00001280 | -0.00000037 | -2.81% | 0.00001317 | 0.00001320 | 0.00001279 | 3,552.00 |
| May 03 2024 | 0.00001317 | -0.00000063 | -4.57% | 0.00001381 | 0.00001389 | 0.00001316 | 5,024.00 |
| May 02 2024 | 0.00001380 | 0.00000037 | 2.76% | 0.00001339 | 0.00001407 | 0.00001331 | 5,651.00 |
| May 01 2024 | 0.00001343 | 0.00000093 | 7.44% | 0.00001252 | 0.00001350 | 0.00001245 | 8,277.00 |
| Apr 30 2024 | 0.00001250 | -0.00000009 | -0.71% | 0.00001260 | 0.00001301 | 0.00001219 | 8,881.00 |
| Apr 29 2024 | 0.00001259 | 0.00000008 | 0.64% | 0.00001253 | 0.00001279 | 0.00001242 | 4,092.00 |
| Apr 28 2024 | 0.00001251 | -0.00000019 | -1.50% | 0.00001270 | 0.00001293 | 0.00001250 | 5,599.00 |
| Apr 27 2024 | 0.00001270 | -0.00000032 | -2.46% | 0.00001306 | 0.00001326 | 0.00001270 | 4,315.00 |
| Apr 26 2024 | 0.00001302 | -0.00000004 | -0.31% | 0.00001305 | 0.00001326 | 0.00001250 | 7,296.00 |
| Apr 25 2024 | 0.00001306 | 0.00000024 | 1.87% | 0.00001280 | 0.00001493 | 0.00001275 | 65,307.00 |
| Apr 24 2024 | 0.00001282 | 0.00000021 | 1.67% | 0.00001260 | 0.00001318 | 0.00001250 | 4,136.00 |
| Apr 23 2024 | 0.00001261 | -0.00000008 | -0.63% | 0.00001268 | 0.00001281 | 0.00001252 | 2,022.00 |
| Apr 22 2024 | 0.00001269 | 0.00000020 | 1.60% | 0.00001250 | 0.00001303 | 0.00001246 | 7,202.00 |
| Apr 21 2024 | 0.00001249 | -0.00000017 | -1.34% | 0.00001265 | 0.00001272 | 0.00001243 | 2,695.00 |
| Apr 20 2024 | 0.00001266 | 0.00000047 | 3.86% | 0.00001216 | 0.00001282 | 0.00001216 | 4,343.00 |
| Apr 19 2024 | 0.00001219 | 0.00000021 | 1.75% | 0.00001198 | 0.00001227 | 0.00001179 | 5,955.00 |
| Apr 18 2024 | 0.00001198 | 0.00000003 | 0.25% | 0.00001195 | 0.00001206 | 0.00001166 | 4,108.00 |
| Apr 17 2024 | 0.00001195 | 0.00000020 | 1.70% | 0.00001170 | 0.00001218 | 0.00001160 | 5,819.00 |
| Apr 16 2024 | 0.00001175 | -0.00000016 | -1.34% | 0.00001185 | 0.00001193 | 0.00001162 | 6,153.00 |
| Apr 15 2024 | 0.00001191 | 0.00000010 | 0.85% | 0.00001179 | 0.00001230 | 0.00001139 | 14,767.00 |
| Apr 14 2024 | 0.00001181 | 0.00000038 | 3.32% | 0.00001145 | 0.00001195 | 0.00001108 | 35,195.00 |
| Apr 13 2024 | 0.00001143 | -0.00000300 | -21.49% | 0.00001393 | 0.00001393 | 0.00001064 | 56,757.00 |
| Apr 12 2024 | 0.00001396 | -0.00000200 | -12.58% | 0.00001600 | 0.00001620 | 0.00001303 | 46,760.00 |
| Apr 11 2024 | 0.00001590 | 0.00000090 | 6.00% | 0.00001498 | 0.00001611 | 0.00001486 | 11,218.00 |
| Apr 10 2024 | 0.00001500 | -0.00000044 | -2.85% | 0.00001543 | 0.00001560 | 0.00001488 | 7,649.00 |
| Apr 09 2024 | 0.00001544 | 0.00000010 | 0.65% | 0.00001535 | 0.00001601 | 0.00001526 | 23,022.00 |
| Apr 08 2024 | 0.00001534 | 0.00000049 | 3.30% | 0.00001485 | 0.00001580 | 0.00001453 | 18,009.00 |
| Apr 07 2024 | 0.00001485 | 0.00000005 | 0.34% | 0.00001480 | 0.00001492 | 0.00001471 | 7,525.00 |
| Apr 06 2024 | 0.00001480 | 0.00000018 | 1.23% | 0.00001460 | 0.00001489 | 0.00001456 | 5,929.00 |
| Apr 05 2024 | 0.00001462 | 0.00000009 | 0.62% | 0.00001452 | 0.00001482 | 0.00001430 | 7,113.00 |
| Apr 04 2024 | 0.00001453 | 0.00000006 | 0.41% | 0.00001447 | 0.00001489 | 0.00001436 | 8,372.00 |
| Apr 03 2024 | 0.00001447 | -0.00000032 | -2.16% | 0.00001480 | 0.00001487 | 0.00001433 | 10,788.00 |
| Apr 02 2024 | 0.00001479 | -0.00000012 | -0.80% | 0.00001491 | 0.00001491 | 0.00001459 | 19,919.00 |
| Apr 01 2024 | 0.00001491 | -0.00000057 | -3.68% | 0.00001545 | 0.00001573 | 0.00001487 | 12,074.00 |
| Mar 31 2024 | 0.00001548 | 0.00000005 | 0.32% | 0.00001545 | 0.00001560 | 0.00001537 | 5,237.00 |
| Mar 30 2024 | 0.00001543 | -0.00000041 | -2.59% | 0.00001583 | 0.00001583 | 0.00001534 | 6,379.00 |
| Mar 29 2024 | 0.00001584 | 0.00000032 | 2.06% | 0.00001551 | 0.00001617 | 0.00001542 | 20,400.00 |
| Mar 28 2024 | 0.00001552 | 0.00000027 | 1.77% | 0.00001525 | 0.00001582 | 0.00001492 | 12,729.00 |
| Mar 27 2024 | 0.00001525 | -0.00000031 | -1.99% | 0.00001555 | 0.00001569 | 0.00001501 | 8,249.00 |
| Mar 26 2024 | 0.00001556 | 0.00000030 | 1.97% | 0.00001528 | 0.00001568 | 0.00001521 | 8,145.00 |
| Mar 25 2024 | 0.00001526 | -0.00000037 | -2.37% | 0.00001563 | 0.00001584 | 0.00001507 | 5,197.00 |
| Mar 24 2024 | 0.00001563 | -0.00000057 | -3.52% | 0.00001620 | 0.00001623 | 0.00001558 | 4,473.00 |
| Mar 23 2024 | 0.00001620 | 0.00000086 | 5.61% | 0.00001529 | 0.00001630 | 0.00001529 | 11,174.00 |
| Mar 22 2024 | 0.00001534 | -0.00000012 | -0.78% | 0.00001542 | 0.00001542 | 0.00001511 | 6,920.00 |
| Mar 21 2024 | 0.00001546 | 0.00000073 | 4.96% | 0.00001474 | 0.00001562 | 0.00001472 | 8,670.00 |
| Mar 20 2024 | 0.00001473 | 0.00000008 | 0.55% | 0.00001467 | 0.00001515 | 0.00001453 | 14,350.00 |
| Mar 19 2024 | 0.00001465 | 0.00000008 | 0.55% | 0.00001456 | 0.00001484 | 0.00001397 | 13,305.00 |
| Mar 18 2024 | 0.00001457 | -0.00000028 | -1.89% | 0.00001485 | 0.00001524 | 0.00001421 | 4,563.00 |
| Mar 17 2024 | 0.00001485 | -0.00000024 | -1.59% | 0.00001511 | 0.00001512 | 0.00001451 | 5,356.00 |
| Mar 16 2024 | 0.00001509 | -0.00000024 | -1.57% | 0.00001534 | 0.00001568 | 0.00001456 | 6,676.00 |
| Mar 15 2024 | 0.00001533 | -0.00000063 | -3.95% | 0.00001597 | 0.00001600 | 0.00001515 | 18,051.00 |
| Mar 14 2024 | 0.00001596 | -0.00000024 | -1.48% | 0.00001620 | 0.00001651 | 0.00001571 | 11,180.00 |
| Mar 13 2024 | 0.00001620 | -0.00000039 | -2.35% | 0.00001659 | 0.00001681 | 0.00001596 | 9,626.00 |
| Mar 12 2024 | 0.00001659 | -0.00000053 | -3.10% | 0.00001709 | 0.00001716 | 0.00001612 | 15,345.00 |
| Mar 11 2024 | 0.00001712 | 0.00000053 | 3.19% | 0.00001657 | 0.00001753 | 0.00001628 | 15,941.00 |
| Mar 10 2024 | 0.00001659 | -0.00000096 | -5.47% | 0.00001757 | 0.00001780 | 0.00001635 | 13,450.00 |
| Mar 09 2024 | 0.00001755 | -0.00000002 | -0.11% | 0.00001755 | 0.00001802 | 0.00001733 | 11,889.00 |
| Mar 08 2024 | 0.00001757 | -0.00000100 | -5.36% | 0.00001870 | 0.00001989 | 0.00001702 | 36,254.00 |
| Mar 07 2024 | 0.00001865 | 0.00000200 | 12.37% | 0.00001616 | 0.00002002 | 0.00001597 | 63,593.00 |
| Mar 06 2024 | 0.00001617 | 0.00000013 | 0.81% | 0.00001610 | 0.00001617 | 0.00001508 | 14,345.00 |
| Mar 05 2024 | 0.00001604 | -0.00000008 | -0.50% | 0.00001614 | 0.00001757 | 0.00001577 | 37,380.00 |
| Mar 04 2024 | 0.00001612 | -0.00000080 | -4.73% | 0.00001692 | 0.00001786 | 0.00001598 | 22,708.00 |
| Mar 03 2024 | 0.00001692 | -0.00000100 | -5.52% | 0.00001797 | 0.00001797 | 0.00001604 | 17,234.00 |
| Mar 02 2024 | 0.00001812 | 0.00000300 | 20.52% | 0.00001464 | 0.00001820 | 0.00001458 | 29,414.00 |
| Mar 01 2024 | 0.00001462 | 0.00000056 | 3.98% | 0.00001409 | 0.00001462 | 0.00001397 | 7,147.00 |
| Feb 29 2024 | 0.00001406 | 0.00000077 | 5.79% | 0.00001333 | 0.00001453 | 0.00001333 | 21,029.00 |
