EOSBTC

EOS Historical Data

Name Symbol Market Market Cap ($) Algorithm
EOS EOSBTC Crypto 3,466,465,287 Not Mineable
  Change % Change Current Price Bid Offer
-0.00000014 -0.18% 0.00007747 0.00007732 0.00007758
Open High Low Prev. Close 52 Week Range
0.00007733 0.00007860 0.00007460 0.00007761 0.00000609 - 5,231.71000000
Exchange Time Size Trade Price Currency
GDAX 15:08:43 0.400000 0.00007700 BTC
Price x Volume Volume Base Symbol Related Pairs
498.78 6,448,649.35 EOS EOSEUR EOSGBP EOSUSD

EOSBTC Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000094040.000101800.0000702017,211,097.87-0.00001657-17.62%
1 Month0.000081230.000470000.0000702017,949,069.76-0.00000376-4.63%
3 Months0.000158290.000470000.0000695017,516,956.56-0.00008082-51.06%
6 Months0.000276030.000470000.0000695035,204,596.75-0.00019856-71.93%
1 Year0.000437705,231.710000000.0000060941,226,615.21-0.00036023-82.30%
3 Years0.000800245,231.710000000.0000060945,454,306.36-0.00072277-90.32%
5 Years0.000423615,231.710000000.0000060943,531,255.21-0.00034614-81.71%

EOSBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 0.00007849 -0.00000012 -0.15% 0.00007847 0.00008023 0.00007610 8,731,226.00
Feb 24 2021 0.00007861 -0.00000021 -0.27% 0.00007885 0.00008086 0.00007737 25,879,682.00
Feb 23 2021 0.00007882 -0.00000800 -9.17% 0.00008610 0.00008680 0.00007020 26,893,165.00
Feb 22 2021 0.00008724 -0.00000200 -2.24% 0.00008908 0.00009600 0.00008340 12,793,264.00
Feb 21 2021 0.00008945 0.00000300 3.49% 0.00008668 0.00009714 0.00008296 12,166,813.00
Feb 20 2021 0.00008606 -0.00000800 -8.53% 0.00009351 0.00010144 0.00008250 17,742,723.00
Feb 19 2021 0.00009379 0.00000052 0.56% 0.00009404 0.00010180 0.00009082 16,270,809.00
Feb 18 2021 0.00009327 0.00000081 0.88% 0.00009300 0.00009600 0.00009100 8,231,140.00
Feb 17 2021 0.00009246 -0.00000200 -2.12% 0.00009457 0.00010009 0.00008960 15,880,748.00
Feb 16 2021 0.00009448 -0.00000400 -4.07% 0.00009810 0.00047000 0.00009140 24,336,830.00
Feb 15 2021 0.00009818 -0.00000800 -7.57% 0.00010506 0.00011745 0.00009000 16,347,210.00
Feb 14 2021 0.00010569 -0.00000900 -7.82% 0.00011740 0.00011770 0.00009700 13,925,898.00
Feb 13 2021 0.00011510 0.00001500 15.01% 0.00010005 0.00011650 0.00009699 30,458,200.00
Feb 12 2021 0.00009996 0.00000500 5.24% 0.00009440 0.00010230 0.00008990 18,056,853.00
Feb 11 2021 0.00009546 0.00000300 3.24% 0.00009203 0.00009750 0.00008936 18,625,468.00
Feb 10 2021 0.00009272 0.00000400 4.51% 0.00009007 0.00009770 0.00008160 16,328,872.00
Feb 09 2021 0.00008861 0.00001100 14.17% 0.00007717 0.00009148 0.00007578 17,221,952.00
Feb 08 2021 0.00007762 -0.00001100 -12.38% 0.00008863 0.00009307 0.00007620 21,476,499.00
Feb 07 2021 0.00008885 0.00000700 8.51% 0.00008205 0.00009350 0.00007920 10,052,958.00
Feb 06 2021 0.00008223 -0.00000500 -5.70% 0.00008673 0.00008677 0.00007756 11,597,454.00
Feb 05 2021 0.00008765 0.00000500 6.08% 0.00008187 0.00008920 0.00008160 12,996,492.00
Feb 04 2021 0.00008229 0.00000065 0.80% 0.00008120 0.00008360 0.00007920 10,593,930.00
Feb 03 2021 0.00008164 -0.00000300 -3.55% 0.00008465 0.00009156 0.00008161 8,346,499.00
Feb 02 2021 0.00008445 -0.00000700 -7.66% 0.00009140 0.00009642 0.00008316 12,756,051.00
Feb 01 2021 0.00009141 0.00000300 3.39% 0.00008866 0.00009642 0.00008360 36,704,306.00
Jan 31 2021 0.00008858 0.00000300 3.52% 0.00008537 0.00009228 0.00007854 22,444,742.00
Jan 30 2021 0.00008530 0.00000600 7.52% 0.00007940 0.00009170 0.00007285 28,674,638.00
Jan 29 2021 0.00007975 -0.00000200 -2.46% 0.00008123 0.00008549 0.00007285 28,542,468.00
Jan 28 2021 0.00008130 -0.00000100 -1.21% 0.00008267 0.00008830 0.00008090 3,019,336.00
Jan 27 2021 0.00008264 0.00000200 2.48% 0.00008047 0.00008431 0.00008026 9,356,656.00
Jan 26 2021 0.00008062 -0.00000100 -1.22% 0.00008208 0.00008526 0.00007830 11,058,488.00
See More Historical Prices ยป
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:20210226 20:08:45