EOS Historical Data - EOSBTC

Name Symbol Market Market Cap ($) Algorithm
EOS EOSBTC Crypto 2,657,998,464 Not Mineable
  Change % Change Current Price Bid Offer
  0.00000244 0.68% 0.00036372 0.00036250 0.00036379
High Low Open Prev. Close 52 Week Range
0.00037262 0.00035041 0.00036128 0.00036128 0.00008883 - 0.00119189
Exchange Time Size Trade Price Currency
LBNK 14:31:10 15.68 0.00036372 BTC
Price x Volume Volume Base Symbol Related Pairs
5,481.54 15,146,951.87 EOS EOSEUR EOSGBP EOSUSD

EOSBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000361360.000377730.0003466415,922,467.240.000002360.65%
1 Month0.000393470.000409800.0003386020,740,040.95-0.00002975-7.56%
3 Months0.000394860.000416100.0003031023,505,365.60-0.00003114-7.89%
6 Months0.000786010.000812680.0000888324,760,423.36-0.00042229-53.73%
1 Year0.000557700.001191890.0000888321,363,974.29-0.00019398-34.78%
3 Years0.000423610.002439990.0000809744,369,617.16-0.00005989-14.14%
5 Years0.000423610.002439990.0000809744,369,617.16-0.00005989-14.14%

EOSBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 0.00036098 0.00000200 0.56% 0.00035819 0.00037262 0.00035041 19,085,933.00
Dec 12 2019 0.00035883 0.00000200 0.56% 0.00035571 0.00037160 0.00034919 16,814,425.00
Dec 11 2019 0.00035711 -0.00000200 -0.56% 0.00036128 0.00036982 0.00034664 17,541,505.00
Dec 10 2019 0.00035950 -0.00000200 -0.55% 0.00036205 0.00037351 0.00034861 18,097,273.00
Dec 09 2019 0.00036186 -0.00000200 -0.55% 0.00036520 0.00037351 0.00034861 18,233,191.00
Dec 08 2019 0.00036392 0.00000100 0.28% 0.00036256 0.00037773 0.00035586 12,465,930.00
Dec 07 2019 0.00036272 0.00000088 0.24% 0.00036136 0.00037451 0.00035829 12,621,295.00
Dec 06 2019 0.00036184 -0.00000021 -0.06% 0.00036272 0.00037588 0.00035254 15,329,295.00
Dec 05 2019 0.00036205 -0.00000300 -0.82% 0.00036556 0.00037460 0.00035254 15,405,648.00
Dec 04 2019 0.00036458 -0.00000500 -1.35% 0.00036948 0.00037985 0.00035103 20,686,420.00
Dec 03 2019 0.00036959 0.00000400 1.09% 0.00036608 0.00037985 0.00035523 13,747,288.00
Dec 02 2019 0.00036603 -0.00000800 -2.14% 0.00037467 0.00038200 0.00035523 13,286,628.00
Dec 01 2019 0.00037443 0.00000900 2.47% 0.00035918 0.00038250 0.00035687 16,342,700.00
Nov 30 2019 0.00036504 0.00000500 1.39% 0.00036013 0.00037646 0.00034969 12,291,492.00
Nov 29 2019 0.00036047 0.00000700 1.98% 0.00035379 0.00037333 0.00034969 18,729,334.00
Nov 28 2019 0.00035318 -0.00000300 -0.84% 0.00035659 0.00036334 0.00033949 18,601,232.00
Nov 27 2019 0.00035646 -0.00000800 -2.20% 0.00036403 0.00036980 0.00034753 19,431,176.00
Nov 26 2019 0.00036410 0.00000800 2.24% 0.00035471 0.00036875 0.00035354 22,446,980.00
Nov 25 2019 0.00035635 0.00000400 1.14% 0.00035000 0.00037542 0.00034183 29,603,059.00
Nov 24 2019 0.00035231 -0.00002200 -5.88% 0.00036708 0.00038063 0.00033860 24,745,676.00
Nov 23 2019 0.00037407 0.00001200 3.31% 0.00035924 0.00038085 0.00035069 24,469,270.00
Nov 22 2019 0.00036209 -0.00000700 -1.89% 0.00036957 0.00038085 0.00035069 49,090,107.00
Nov 21 2019 0.00036940 -0.00001200 -3.15% 0.00038105 0.00038654 0.00036199 35,754,391.00
Nov 20 2019 0.00038146 -0.00000094 -0.25% 0.00038349 0.00039154 0.00037520 26,047,851.00
Nov 19 2019 0.00038240 -0.00000600 -1.54% 0.00038900 0.00040173 0.00036884 32,130,629.00
Nov 18 2019 0.00038859 -0.00001000 -2.51% 0.00039964 0.00040376 0.00037100 27,036,498.00
Nov 17 2019 0.00039853 0.00000023 0.06% 0.00039699 0.00040980 0.00038580 19,804,479.00
Nov 16 2019 0.00039830 0.00000500 1.27% 0.00039347 0.00040543 0.00038136 19,101,286.00
Nov 15 2019 0.00039286 0.00000029 0.07% 0.00039218 0.00040543 0.00038010 32,955,387.00
Nov 14 2019 0.00039257 -0.00000200 -0.51% 0.00039479 0.00040711 0.00038201 16,400,440.00
See More Historical Prices »
Your Recent History
COIN
EOSBTC
EOS
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:20191214 19:31:13