eBullionCoin (EBCEUR)

EBCEUR Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 15 2019 0.004116 0.004090 -0.000034 -0.82% 0.004080 0.004124 0.00000000
Sep 14 2019 0.004118 0.004124 0.00000800 +0.19% 0.004056 0.004148 0.00000000
Sep 13 2019 0.004151 0.004116 -0.000025 -0.6% 0.004040 0.004158 0.00000000
Sep 12 2019 0.004062 0.004140 0.000081 +2.00% 0.003984 0.004171 0.00000000
Sep 11 2019 0.004026 0.004059 0.000034 +0.84% 0.003929 0.004092 0.00000000
Sep 10 2019 0.004113 0.004025 -0.000094 -2.28% 0.003960 0.004145 0.00000000
Sep 09 2019 0.004157 0.004119 -0.000036 -0.87% 0.004017 0.004202 0.00000000
Sep 08 2019 0.004184 0.004155 -0.000026 -0.62% 0.004094 0.004226 0.00000000
Sep 07 2019 0.004118 0.004181 0.000058 +1.41% 0.004111 0.004215 0.00000000
Sep 06 2019 0.004220 0.004123 -0.000095 -2.25% 0.004074 0.004368 0.00000000
Sep 05 2019 0.004222 0.004218 0.00000067 +0.02% 0.004171 0.004249 0.00000000
Sep 04 2019 0.004258 0.004218 -0.000063 -1.47% 0.004146 0.004321 0.00000000
Sep 03 2019 0.004170 0.004281 0.000120 +2.89% 0.004118 0.004329 0.00000000
Sep 02 2019 0.003916 0.004160 0.000250 +6.38% 0.003910 0.004200 0.00000000
Sep 01 2019 0.003854 0.003911 0.000059 +1.53% 0.003824 0.003954 0.00000000
Aug 31 2019 0.003838 0.003851 0.00000800 +0.21% 0.003784 0.003881 0.00000000
Aug 30 2019 0.003774 0.003844 0.000067 +1.77% 0.003723 0.003896 0.00000000
Aug 29 2019 0.004038 0.003777 -0.000086 -2.23% 0.003699 0.004087 0.00000000
Aug 28 2019 0.004038 0.003862 -0.000171 -4.24% 0.003801 0.004087 0.00000000
Aug 27 2019 0.004110 0.004033 -0.000073 -1.78% 0.003977 0.004110 0.00000000
Aug 26 2019 0.004008 0.004106 0.000115 +2.89% 0.004008 0.004208 0.00000000
Aug 25 2019 0.003992 0.003991 -0.00000100 -0.03% 0.003919 0.004088 0.00000000
Aug 24 2019 0.004110 0.003992 -0.000121 -2.94% 0.003915 0.004119 0.00000000
Aug 23 2019 0.004017 0.004114 0.000092 +2.29% 0.003985 0.004144 0.00000000
Aug 22 2019 0.004019 0.004022 0.00000800 +0.20% 0.003880 0.004069 0.00000000
Aug 21 2019 0.004263 0.004013 -0.000258 -6.04% 0.003911 0.004289 0.00000000
Aug 20 2019 0.004339 0.004271 -0.000050 -1.16% 0.004189 0.004348 0.00000000
Aug 19 2019 0.004094 0.004321 0.000220 +5.37% 0.004079 0.004330 0.00000000
Aug 18 2019 0.004056 0.004101 0.000049 +1.21% 0.004000 0.004168 0.00000000
Aug 17 2019 0.004110 0.004051 -0.000046 -1.12% 0.003968 0.004158 0.00000000
Aug 16 2019 0.004082 0.004098 0.000026 +0.64% 0.003856 0.004180 0.00000000
Aug 15 2019 0.003959 0.004072 0.000140 +3.56% 0.003749 0.004143 0.00000000
Aug 14 2019 0.004281 0.003932 -0.000355 -8.28% 0.003902 0.004281 0.00000000
Aug 13 2019 0.004470 0.004287 -0.000183 -4.09% 0.004228 0.004492 0.00000000
Aug 12 2019 0.004540 0.004470 -0.000070 -1.54% 0.004424 0.004540 0.00000000
Aug 11 2019 0.004435 0.004540 0.000090 +2.02% 0.004357 0.004546 0.00000000
Aug 10 2019 0.004655 0.004450 -0.000209 -4.49% 0.004420 0.004703 0.00000000
Aug 09 2019 0.004723 0.004659 -0.000049 -1.04% 0.004579 0.004735 0.00000000
Aug 08 2019 0.004692 0.004708 0.00000200 +0.04% 0.004511 0.004715 0.00000000
Aug 07 2019 0.004503 0.004706 0.000208 +4.63% 0.004461 0.004756 0.00000000
Aug 06 2019 0.004611 0.004498 -0.000126 -2.73% 0.004403 0.004834 0.00000000
Aug 05 2019 0.004341 0.004624 0.000277 +6.37% 0.004341 0.004698 0.00000000
Aug 04 2019 0.004274 0.004347 0.000067 +1.57% 0.004158 0.004382 0.00000000
Aug 03 2019 0.004163 0.004280 0.000117 +2.81% 0.004158 0.004318 0.00000000
Aug 02 2019 0.004125 0.004163 0.000037 +0.90% 0.004033 0.004226 0.00000000
Aug 01 2019 0.004005 0.004126 0.000134 +3.34% 0.003932 0.004155 0.00000000
Jul 31 2019 0.003781 0.003993 0.000216 +5.73% 0.003772 0.003999 0.00000000
Jul 30 2019 0.003748 0.003776 0.000042 +1.12% 0.003703 0.003859 0.00000000
Jul 29 2019 0.003773 0.003735 -0.000041 -1.09% 0.003705 0.003848 0.00000000
Jul 28 2019 0.003747 0.003776 0.000034 +0.91% 0.003618 0.003806 0.00000000
Jul 27 2019 0.003894 0.003742 -0.000160 -4.1% 0.003683 0.004037 0.00000000
Jul 26 2019 0.003901 0.003902 -0.000015 -0.38% 0.003813 0.003913 0.00000000
Jul 25 2019 0.003865 0.003916 0.000033 +0.85% 0.003849 0.004024 0.00000000
Jul 24 2019 0.004834 0.003884 -0.000011 -0.28% 0.003765 0.005045 0.00000000
Jul 23 2019 0.004055 0.003895 -0.000162 -3.99% 0.003877 0.004055 0.00000000
Jul 22 2019 0.004158 0.004057 -0.000110 -2.64% 0.003951 0.004198 0.00000000
Jul 21 2019 0.004222 0.004167 -0.000043 -1.02% 0.004052 0.004257 0.00000000
Jul 20 2019 0.004132 0.004210 0.000084 +2.04% 0.004066 0.004366 0.00000000
Jul 19 2019 0.004163 0.004126 -0.000060 -1.43% 0.003959 0.004217 0.00000000
Jul 18 2019 0.003788 0.004186 0.000392 +10.33% 0.003641 0.004229 0.00000000
Jul 17 2019 0.003699 0.003794 0.000080 +2.15% 0.003564 0.003921 0.00000000
Jul 16 2019 0.004253 0.003714 -0.000556 -13.02% 0.003674 0.004316 0.00000000
Jul 15 2019 0.003985 0.004270 0.000304 +7.66% 0.003863 0.004334 0.00000000
Jul 14 2019 0.004458 0.003966 -0.000476 -10.72% 0.003949 0.004486 0.00000000
Jul 13 2019 0.004617 0.004442 -0.000162 -3.52% 0.004228 0.004629 0.00000000
Jul 12 2019 0.004438 0.004603 0.000191 +4.34% 0.004335 0.004664 0.00000000
Jul 11 2019 0.004741 0.004412 -0.000324 -6.84% 0.004302 0.004741 0.00000000
Jul 10 2019 0.004947 0.004736 -0.000192 -3.9% 0.004516 0.005165 0.00000000
Jul 09 2019 0.004834 0.004928 0.000103 +2.13% 0.004676 0.005045 0.00000000
Jul 08 2019 0.004502 0.004825 0.000341 +7.60% 0.004438 0.004868 0.00000000
Jul 07 2019 0.004398 0.004484 0.000080 +1.82% 0.004337 0.004551 0.00000000
Jul 06 2019 0.004305 0.004404 0.000076 +1.76% 0.004305 0.004591 0.00000000
Jul 05 2019 0.004367 0.004328 0.00000300 +0.07% 0.004221 0.004493 0.00000000
Jul 04 2019 0.004660 0.004325 -0.000330 -7.09% 0.004318 0.004695 0.00000000
Jul 03 2019 0.004209 0.004655 0.000471 +11.24% 0.004209 0.004675 0.00000000
Jul 02 2019 0.004121 0.004185 0.000059 +1.43% 0.003756 0.004268 0.00000000
Jul 01 2019 0.004151 0.004125 -0.000033 -0.79% 0.003848 0.004346 0.00000000
Jun 30 2019 0.004575 0.004158 -0.000458 -9.92% 0.004101 0.004717 0.00000000
Jun 29 2019 0.004794 0.004616 -0.000154 -3.23% 0.004400 0.004794 0.00000000
Jun 28 2019 0.004305 0.004770 0.000497 +11.63% 0.004147 0.004814 0.00000000
Jun 27 2019 0.004894 0.004273 -0.000607 -12.44% 0.003917 0.005126 0.00000000
Jun 26 2019 0.004557 0.004880 0.000328 +7.20% 0.004389 0.005365 0.00000000
Jun 25 2019 0.004254 0.004552 0.000300 +7.05% 0.004247 0.004554 0.00000000
Jun 24 2019 0.004161 0.004252 0.000087 +2.09% 0.004072 0.004283 0.00000000
Jun 23 2019 0.004098 0.004165 0.000031 +0.75% 0.004030 0.004343 0.00000000
Jun 22 2019 0.003929 0.004133 0.000215 +5.50% 0.003897 0.004348 0.00000000
Jun 21 2019 0.003714 0.003918 0.000194 +5.20% 0.003714 0.003938 0.00000000
Jun 20 2019 0.003640 0.003724 0.000085 +2.34% 0.003592 0.003744 0.00000000
Jun 19 2019 0.003565 0.003639 0.000081 +2.28% 0.003547 0.003647 0.00000000
Jun 18 2019 0.003654 0.003559 -0.000102 -2.79% 0.003486 0.003668 0.00000000
Your Recent History
COIN
EBCEUR
eBullionCo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190916 04:04:39