EOS Historical Data - EOSBTC

Name Symbol Market Market Cap ($) Algorithm
EOS EOSBTC Crypto 7,087,995,905 Not Mineable
  Change % Change Current Price Bid Offer
  -0.00000940 -1.23% 0.00075595 0.00075515 0.00075658
High Low Open Prev. Close 52 Week Range
0.00076630 0.00074835 0.00076515 0.00076535 0.00031225 - 0.00210430
Exchange Time Size Trade Price Currency
LBNK 09:26:27 17.83 0.00075468 BTC
Price x Volume Volume Base Symbol Related Pairs
13,030.99 17,170,451.65 EOS EOSEUR EOSGBP EOSUSD

EOSBTC Historical Summary

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week0.0008030.0008130.00074835.78M-0.000047-5.91%
1 Month0.0007830.0010170.00031226.25M-0.000027-3.41%
3 Months0.0009280.0011920.00031219.15M-0.000172-18.55%
6 Months0.0006760.0011920.00031218.25M0.00008011.83%
1 Year0.0016010.0021040.00031213.34M-0.000845-52.79%
3 Years0.0004240.0024400.00008149.41M0.00033278.45%
5 Years0.0004240.0024400.00008149.41M0.00033278.45%

EOSBTC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 17 20190.00076433-0.00001500-1.92%0.000759050.0007834535,025,797.00
Jun 16 20190.00077951-0.00000100-0.13%0.000760600.0007855339,022,077.00
Jun 15 20190.00078072+0.00002700+3.58%0.000747860.0007893633,962,674.00
Jun 14 20190.00075365-0.00003300-4.19%0.000747860.0008126834,174,933.00
Jun 13 20190.00078688-0.00000081-0.10%0.000777920.0008134237,645,759.00
Jun 12 20190.00078769-0.00001300-1.62%0.000777130.0008091636,540,910.00
Jun 11 20190.00080079-0.00000300-0.37%0.000792650.0008091634,099,215.00
Jun 10 20190.00080335-0.00000037-0.05%0.000796810.0008144936,625,933.00
Jun 09 20190.00080372-0.00000095-0.12%0.000781700.0008321420,219,894.00
Jun 08 20190.00080467-0.00002600-3.13%0.000791790.0008409218,489,401.00
Jun 07 20190.00083101+0.00001400+1.71%0.000805280.0008424718,902,707.00
Jun 06 20190.00081727-0.00000600-0.73%0.000789830.0008321319,326,696.00
Jun 05 20190.00082301+0.00000700+0.86%0.000798500.0008328520,208,072.00
Jun 04 20190.00081641-0.00000600-0.73%0.000798100.0008589825,197,076.00
Jun 03 20190.00082278-0.00006600-7.43%0.000805400.0009249526,963,133.00
Jun 02 20190.00088868-0.00002000-2.20%0.000864540.0009264525,388,646.00
Jun 01 20190.00090880-0.00009300-9.29%0.000876400.0010104031,343,067.00
May 31 20190.00100155+0.00011405+12.85%0.000878720.0010173027,625,208.00
May 30 20190.00088750-0.00003300-3.59%0.000838900.0009433527,891,580.00
May 29 20190.00092020-0.00000400-0.43%0.000887600.0009443620,875,520.00
May 28 20190.00092469+0.00000900+0.98%0.000784200.0009408225,071,742.00
May 27 20190.00091560+0.00012176+15.34%0.000784200.0009328028,185,107.00
May 26 20190.00079384+0.00000061+0.08%0.000769500.0008142119,265,381.00
May 25 20190.00079323-0.00000600-0.75%0.000765160.0008268317,182,994.00
May 24 20190.00079936+0.00003100+4.03%0.000690000.0008368520,978,609.00
May 23 20190.00076849-0.00000900-1.16%0.000560010.0007957018,510,407.00
May 22 20190.00077759-0.00001300-1.65%0.000751200.0007972819,418,020.00
May 21 20190.00079016+0.00000500+0.64%0.000312250.0008034816,964,646.00
May 20 20190.00078479-0.00000700-0.88%0.000426940.0008034819,806,293.00
May 19 20190.00079207-0.00002100-2.58%0.000783900.0008126120,366,045.00
May 18 20190.00081309-0.00000700-0.85%0.000803400.0008357317,301,922.00
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:20190618 13:26:27