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 |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.00001302 | -0.00000004 | -0.31% | 0.00001303 | 0.00001327 | 0.00001248 | 358,206.00 |
| Apr 25 2024 | 0.00001306 | 0.00000024 | 1.87% | 0.00001278 | 0.00001500 | 0.00001275 | 3,264,682.00 |
| Apr 24 2024 | 0.00001282 | 0.00000022 | 1.75% | 0.00001259 | 0.00001320 | 0.00001250 | 207,223.00 |
| Apr 23 2024 | 0.00001260 | -0.00000008 | -0.63% | 0.00001271 | 0.00001281 | 0.00001252 | 102,139.00 |
| Apr 22 2024 | 0.00001268 | 0.00000019 | 1.52% | 0.00001253 | 0.00001304 | 0.00001246 | 359,151.00 |
| Apr 21 2024 | 0.00001249 | -0.00000017 | -1.34% | 0.00001264 | 0.00001272 | 0.00001241 | 139,480.00 |
| Apr 20 2024 | 0.00001266 | 0.00000047 | 3.86% | 0.00001220 | 0.00001282 | 0.00001219 | 209,716.00 |
| Apr 19 2024 | 0.00001219 | 0.00000021 | 1.75% | 0.00001198 | 0.00001227 | 0.00001178 | 298,897.00 |
| Apr 18 2024 | 0.00001198 | 0.00000003 | 0.25% | 0.00001195 | 0.00001206 | 0.00001166 | 204,511.00 |
| Apr 17 2024 | 0.00001195 | 0.00000020 | 1.70% | 0.00001171 | 0.00001218 | 0.00001160 | 290,161.00 |
| Apr 16 2024 | 0.00001175 | -0.00000016 | -1.34% | 0.00001184 | 0.00001193 | 0.00001162 | 313,649.00 |
| Apr 15 2024 | 0.00001191 | 0.00000012 | 1.02% | 0.00001175 | 0.00001230 | 0.00001139 | 739,801.00 |
| Apr 14 2024 | 0.00001179 | 0.00000033 | 2.88% | 0.00001138 | 0.00001196 | 0.00001108 | 1,695,556.00 |
| Apr 13 2024 | 0.00001146 | -0.00000200 | -14.33% | 0.00001394 | 0.00001394 | 0.00001046 | 2,851,886.00 |
| Apr 12 2024 | 0.00001396 | -0.00000200 | -12.52% | 0.00001589 | 0.00001623 | 0.00001275 | 2,329,639.00 |
| Apr 11 2024 | 0.00001597 | 0.00000097 | 6.47% | 0.00001496 | 0.00001614 | 0.00001485 | 552,527.00 |
| Apr 10 2024 | 0.00001500 | -0.00000044 | -2.85% | 0.00001542 | 0.00001560 | 0.00001485 | 376,565.00 |
| Apr 09 2024 | 0.00001544 | 0.00000010 | 0.65% | 0.00001535 | 0.00001606 | 0.00001526 | 1,164,173.00 |
| Apr 08 2024 | 0.00001534 | 0.00000049 | 3.30% | 0.00001485 | 0.00001590 | 0.00001453 | 901,476.00 |
| Apr 07 2024 | 0.00001485 | 0.00000005 | 0.34% | 0.00001483 | 0.00001492 | 0.00001471 | 377,069.00 |
| Apr 06 2024 | 0.00001480 | 0.00000018 | 1.23% | 0.00001460 | 0.00001489 | 0.00001456 | 295,722.00 |
| Apr 05 2024 | 0.00001462 | 0.00000009 | 0.62% | 0.00001453 | 0.00001482 | 0.00001429 | 355,372.00 |
| Apr 04 2024 | 0.00001453 | 0.00000006 | 0.41% | 0.00001447 | 0.00001489 | 0.00001435 | 418,915.00 |
| Apr 03 2024 | 0.00001447 | -0.00000032 | -2.16% | 0.00001477 | 0.00001487 | 0.00001432 | 545,041.00 |
| Apr 02 2024 | 0.00001479 | -0.00000012 | -0.80% | 0.00001491 | 0.00001491 | 0.00001459 | 979,282.00 |
| Apr 01 2024 | 0.00001491 | -0.00000055 | -3.56% | 0.00001545 | 0.00001573 | 0.00001486 | 606,284.00 |
| Mar 31 2024 | 0.00001546 | 0.00000003 | 0.19% | 0.00001540 | 0.00001560 | 0.00001537 | 268,341.00 |
| Mar 30 2024 | 0.00001543 | -0.00000042 | -2.65% | 0.00001577 | 0.00001577 | 0.00001534 | 316,873.00 |
| Mar 29 2024 | 0.00001585 | 0.00000033 | 2.13% | 0.00001550 | 0.00001617 | 0.00001542 | 1,017,722.00 |
| Mar 28 2024 | 0.00001552 | 0.00000026 | 1.70% | 0.00001528 | 0.00001582 | 0.00001492 | 627,558.00 |
| Mar 27 2024 | 0.00001526 | -0.00000030 | -1.93% | 0.00001552 | 0.00001569 | 0.00001500 | 418,221.00 |
| Mar 26 2024 | 0.00001556 | 0.00000030 | 1.97% | 0.00001527 | 0.00001569 | 0.00001521 | 405,662.00 |
| Mar 25 2024 | 0.00001526 | -0.00000037 | -2.37% | 0.00001565 | 0.00001586 | 0.00001506 | 259,506.00 |
| Mar 24 2024 | 0.00001563 | -0.00000057 | -3.52% | 0.00001621 | 0.00001624 | 0.00001558 | 223,741.00 |
| Mar 23 2024 | 0.00001620 | 0.00000086 | 5.61% | 0.00001530 | 0.00001632 | 0.00001530 | 554,863.00 |
| Mar 22 2024 | 0.00001534 | -0.00000012 | -0.78% | 0.00001540 | 0.00001543 | 0.00001511 | 360,495.00 |
| Mar 21 2024 | 0.00001546 | 0.00000073 | 4.96% | 0.00001474 | 0.00001562 | 0.00001471 | 432,327.00 |
| Mar 20 2024 | 0.00001473 | 0.00000009 | 0.61% | 0.00001471 | 0.00001515 | 0.00001452 | 643,468.00 |
| Mar 19 2024 | 0.00001464 | 0.00000007 | 0.48% | 0.00001458 | 0.00001484 | 0.00001395 | 591,827.00 |
| Mar 18 2024 | 0.00001457 | -0.00000028 | -1.89% | 0.00001481 | 0.00001524 | 0.00001421 | 206,113.00 |
| Mar 17 2024 | 0.00001485 | -0.00000024 | -1.59% | 0.00001514 | 0.00001514 | 0.00001451 | 248,748.00 |
| Mar 16 2024 | 0.00001509 | -0.00000024 | -1.57% | 0.00001532 | 0.00001568 | 0.00001457 | 295,090.00 |
| Mar 15 2024 | 0.00001533 | -0.00000087 | -5.37% | 0.00001597 | 0.00001600 | 0.00001515 | 306,448.00 |
| Mar 14 2024 | 0.00001620 | 0.00000000 | 0.00% | 0.00001620 | 0.00001620 | 0.00001620 | 0.00 |
| Mar 13 2024 | 0.00001620 | -0.00000039 | -2.35% | 0.00001656 | 0.00001682 | 0.00001596 | 476,965.00 |
| Mar 12 2024 | 0.00001659 | -0.00000054 | -3.15% | 0.00001704 | 0.00001716 | 0.00001610 | 657,039.00 |
| Mar 11 2024 | 0.00001713 | 0.00000053 | 3.19% | 0.00001656 | 0.00001753 | 0.00001626 | 783,364.00 |
| Mar 10 2024 | 0.00001660 | -0.00000094 | -5.36% | 0.00001749 | 0.00001781 | 0.00001630 | 697,386.00 |
| Mar 09 2024 | 0.00001754 | -0.00000003 | -0.17% | 0.00001750 | 0.00001803 | 0.00001732 | 602,060.00 |
| Mar 08 2024 | 0.00001757 | -0.00000100 | -5.36% | 0.00001872 | 0.00001997 | 0.00001679 | 1,580,438.00 |
| Mar 07 2024 | 0.00001865 | 0.00000200 | 12.35% | 0.00001615 | 0.00002010 | 0.00001596 | 3,177,644.00 |
| Mar 06 2024 | 0.00001619 | 0.00000013 | 0.81% | 0.00001613 | 0.00001619 | 0.00001508 | 677,713.00 |
| Mar 05 2024 | 0.00001606 | -0.00000008 | -0.50% | 0.00001610 | 0.00001763 | 0.00001555 | 1,212,626.00 |
| Mar 04 2024 | 0.00001614 | -0.00000078 | -4.61% | 0.00001697 | 0.00001791 | 0.00001595 | 1,061,826.00 |
| Mar 03 2024 | 0.00001692 | -0.00000100 | -5.56% | 0.00001774 | 0.00001774 | 0.00001649 | 758,090.00 |
| Mar 02 2024 | 0.00001800 | 0.00000300 | 20.51% | 0.00001462 | 0.00001823 | 0.00001458 | 1,475,814.00 |
| Mar 01 2024 | 0.00001463 | 0.00000057 | 4.05% | 0.00001409 | 0.00001463 | 0.00001397 | 356,379.00 |
| Feb 29 2024 | 0.00001406 | 0.00000077 | 5.79% | 0.00001336 | 0.00001453 | 0.00001332 | 1,032,518.00 |
| Feb 28 2024 | 0.00001329 | -0.00000100 | -6.84% | 0.00001461 | 0.00001480 | 0.00001304 | 1,113,746.00 |
| Feb 27 2024 | 0.00001461 | -0.00000033 | -2.21% | 0.00001493 | 0.00001493 | 0.00001430 | 885,378.00 |
| Feb 26 2024 | 0.00001494 | -0.00000049 | -3.18% | 0.00001542 | 0.00001553 | 0.00001476 | 526,331.00 |
| Feb 25 2024 | 0.00001543 | -0.00000015 | -0.96% | 0.00001556 | 0.00001556 | 0.00001525 | 244,167.00 |
| Feb 24 2024 | 0.00001558 | -0.00000016 | -1.02% | 0.00001582 | 0.00001614 | 0.00001548 | 365,196.00 |
| Feb 23 2024 | 0.00001574 | 0.00000064 | 4.24% | 0.00001516 | 0.00001727 | 0.00001491 | 1,765,421.00 |
| Feb 22 2024 | 0.00001510 | 0.00000036 | 2.44% | 0.00001473 | 0.00001522 | 0.00001463 | 240,944.00 |
| Feb 21 2024 | 0.00001474 | -0.00000057 | -3.72% | 0.00001525 | 0.00001612 | 0.00001450 | 519,509.00 |
| Feb 20 2024 | 0.00001531 | 0.00000000 | 0.00% | 0.00001529 | 0.00001553 | 0.00001478 | 355,980.00 |
| Feb 19 2024 | 0.00001531 | 0.00000042 | 2.82% | 0.00001492 | 0.00001531 | 0.00001482 | 402,400.00 |
| Feb 18 2024 | 0.00001489 | 0.00000003 | 0.20% | 0.00001484 | 0.00001513 | 0.00001480 | 195,501.00 |
| Feb 17 2024 | 0.00001486 | 0.00000017 | 1.16% | 0.00001469 | 0.00001494 | 0.00001461 | 173,519.00 |
| Feb 16 2024 | 0.00001469 | -0.00000019 | -1.28% | 0.00001486 | 0.00001502 | 0.00001451 | 212,803.00 |
| Feb 15 2024 | 0.00001488 | 0.00000027 | 1.85% | 0.00001460 | 0.00001495 | 0.00001450 | 662,751.00 |
| Feb 14 2024 | 0.00001461 | -0.00000021 | -1.42% | 0.00001483 | 0.00001494 | 0.00001445 | 325,019.00 |
| Feb 13 2024 | 0.00001482 | -0.00000026 | -1.72% | 0.00001512 | 0.00001517 | 0.00001481 | 349,771.00 |
| Feb 12 2024 | 0.00001508 | -0.00000012 | -0.79% | 0.00001521 | 0.00001525 | 0.00001484 | 429,683.00 |
| Feb 11 2024 | 0.00001520 | -0.00000020 | -1.30% | 0.00001539 | 0.00001554 | 0.00001519 | 288,578.00 |
| Feb 10 2024 | 0.00001540 | -0.00000032 | -2.04% | 0.00001573 | 0.00001576 | 0.00001528 | 500,147.00 |
| Feb 09 2024 | 0.00001572 | -0.00000016 | -1.01% | 0.00001588 | 0.00001600 | 0.00001547 | 373,207.00 |
| Feb 08 2024 | 0.00001588 | -0.00000035 | -2.16% | 0.00001622 | 0.00001624 | 0.00001579 | 174,450.00 |
| Feb 07 2024 | 0.00001623 | -0.00000033 | -1.99% | 0.00001655 | 0.00001659 | 0.00001623 | 90,186.00 |
| Feb 06 2024 | 0.00001656 | -0.00000005 | -0.30% | 0.00001664 | 0.00001688 | 0.00001654 | 99,713.00 |
| Feb 05 2024 | 0.00001661 | 0.00000024 | 1.47% | 0.00001637 | 0.00001669 | 0.00001624 | 77,591.00 |
| Feb 04 2024 | 0.00001637 | -0.00000046 | -2.73% | 0.00001680 | 0.00001680 | 0.00001633 | 113,504.00 |
| Feb 03 2024 | 0.00001683 | 0.00000028 | 1.69% | 0.00001656 | 0.00001693 | 0.00001649 | 148,700.00 |
| Feb 02 2024 | 0.00001655 | 0.00000023 | 1.41% | 0.00001632 | 0.00001659 | 0.00001624 | 134,914.00 |
| Feb 01 2024 | 0.00001632 | 0.00000015 | 0.93% | 0.00001622 | 0.00001649 | 0.00001612 | 148,728.00 |
| Jan 31 2024 | 0.00001617 | -0.00000018 | -1.10% | 0.00001634 | 0.00001643 | 0.00001591 | 139,983.00 |
| Jan 30 2024 | 0.00001635 | -0.00000021 | -1.27% | 0.00001656 | 0.00001669 | 0.00001630 | 204,911.00 |
| Jan 29 2024 | 0.00001656 | -0.00000033 | -1.95% | 0.00001686 | 0.00001697 | 0.00001651 | 231,865.00 |
| Jan 28 2024 | 0.00001689 | 0.00000005 | 0.30% | 0.00001683 | 0.00001734 | 0.00001682 | 395,753.00 |
| Jan 27 2024 | 0.00001684 | 0.00000002 | 0.12% | 0.00001684 | 0.00001691 | 0.00001672 | 135,455.00 |
