EOSBTC

EOS (EOSBTC)

EOSBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 0.00011120 -0.00001500 -11.85% 0.00012703 0.00012712 0.00011120 7,185,177.00
Jun 20 2021 0.00012659 0.00000069 0.55% 0.00012540 0.00012700 0.00012260 3,195,585.00
Jun 19 2021 0.00012590 -0.00000200 -1.57% 0.00012750 0.00013000 0.00012580 2,949,066.00
Jun 18 2021 0.00012755 -0.00000017 -0.13% 0.00012782 0.00012922 0.00012280 3,424,986.00
Jun 17 2021 0.00012772 0.00000094 0.74% 0.00012750 0.00012964 0.00012633 1,979,697.00
Jun 16 2021 0.00012678 -0.00000200 -1.55% 0.00012860 0.00013011 0.00012540 2,976,708.00
Jun 15 2021 0.00012926 -0.00000200 -1.53% 0.00013122 0.00013330 0.00012700 3,037,318.00
Jun 14 2021 0.00013100 0.00000031 0.24% 0.00013104 0.00013260 0.00012498 3,344,209.00
Jun 13 2021 0.00013069 -0.00000500 -3.67% 0.00013603 0.00013670 0.00012870 3,149,245.00
Jun 12 2021 0.00013609 0.00000400 3.02% 0.00012999 0.00013740 0.00012820 3,720,286.00
Jun 11 2021 0.00013229 -0.00000600 -4.33% 0.00013790 0.00014400 0.00013099 5,771,405.00
Jun 10 2021 0.00013843 -0.00000300 -2.12% 0.00014290 0.00014657 0.00013587 5,224,904.00
Jun 09 2021 0.00014137 -0.00001000 -6.61% 0.00015050 0.00015140 0.00014080 6,439,663.00
Jun 08 2021 0.00015126 -0.00000200 -1.31% 0.00015416 0.00015464 0.00014480 14,648,131.00
Jun 07 2021 0.00015321 -0.00001000 -6.14% 0.00016340 0.00016405 0.00015060 4,659,964.00
Jun 06 2021 0.00016284 0.00000031 0.19% 0.00016240 0.00016465 0.00016054 2,907,778.00
Jun 05 2021 0.00016253 -0.00000079 -0.48% 0.00016410 0.00016505 0.00016040 3,531,488.00
Jun 04 2021 0.00016332 -0.00000400 -2.39% 0.00016570 0.00016770 0.00015930 5,078,634.00
Jun 03 2021 0.00016703 -0.00000300 -1.77% 0.00016910 0.00017059 0.00016480 4,203,474.00
Jun 02 2021 0.00016993 -0.00000300 -1.74% 0.00017168 0.00017430 0.00016770 4,113,855.00
Jun 01 2021 0.00017259 -0.00000200 -1.15% 0.00017910 0.00018070 0.00016879 5,028,768.00
May 31 2021 0.00017436 0.00000500 2.95% 0.00016870 0.00017510 0.00016400 6,134,876.00
May 30 2021 0.00016933 -0.00000500 -2.87% 0.00017220 0.00017810 0.00016510 7,275,731.00
May 29 2021 0.00017414 0.00000200 1.16% 0.00017260 0.00018690 0.00017060 9,711,894.00
May 28 2021 0.00017189 -0.00001000 -5.51% 0.00018215 0.00018215 0.00016480 13,332,120.00
May 27 2021 0.00018153 0.00001800 11.02% 0.00016370 0.00019250 0.00016120 18,433,988.00
May 26 2021 0.00016332 0.00001500 10.13% 0.00014710 0.00016460 0.00014636 10,334,457.00
May 25 2021 0.00014814 0.00000400 2.78% 0.00014471 0.00015300 0.00013800 12,764,164.00
May 24 2021 0.00014378 0.00002000 16.19% 0.00012392 0.00014402 0.00012020 13,764,364.00
May 23 2021 0.00012350 -0.00001300 -9.53% 0.00013570 0.00013980 0.00011460 15,117,357.00
May 22 2021 0.00013646 -0.00001100 -7.48% 0.00014686 0.00014928 0.00013420 9,882,397.00
May 21 2021 0.00014714 -0.00001600 -9.80% 0.00016329 0.00016760 0.00014380 14,133,325.00
May 20 2021 0.00016322 0.00000600 3.81% 0.00015490 0.00016687 0.00014560 18,786,635.00
May 19 2021 0.00015740 -0.00005900 -27.28% 0.00021780 0.00021920 0.00012530 36,055,327.00
May 18 2021 0.00021625 0.00000700 3.34% 0.00020985 0.00022031 0.00020790 10,621,024.00
May 17 2021 0.00020964 -0.00001000 -4.56% 0.00021680 0.00021800 0.00020120 13,029,104.00
May 16 2021 0.00021944 0.00000078 0.36% 0.00022058 0.00022740 0.00020950 6,781,983.00
May 15 2021 0.00021866 -0.00000600 -2.67% 0.00022422 0.00024150 0.00021330 16,531,275.00
May 14 2021 0.00022466 0.00001000 4.67% 0.00021250 0.00022940 0.00021180 12,335,420.00
May 13 2021 0.00021430 -0.00000200 -0.93% 0.00020990 0.00022730 0.00019970 22,660,249.00
May 12 2021 0.00021590 -0.00003400 -13.61% 0.00025050 0.00026150 0.00021080 30,515,926.00
May 11 2021 0.00024990 0.00008200 48.85% 0.00016643 0.00025720 0.00015800 45,014,021.00
May 10 2021 0.00016785 -0.00001100 -6.15% 0.00018107 0.00018570 0.00015120 20,609,615.00
May 09 2021 0.00017880 0.00000400 2.29% 0.00017498 0.00018780 0.00016050 18,980,957.00
May 08 2021 0.00017458 -0.00000800 -4.39% 0.00018155 0.00019300 0.00016510 22,456,093.00
May 07 2021 0.00018240 -0.00001700 -8.52% 0.00020710 0.00023650 0.00016848 39,738,463.00
May 06 2021 0.00019964 0.00004800 31.62% 0.00015560 0.00022800 0.00014920 52,897,382.00
May 05 2021 0.00015180 0.00003200 26.76% 0.00011943 0.00015400 0.00011724 26,795,580.00
May 04 2021 0.00011959 0.00000021 0.18% 0.00011911 0.00012640 0.00011302 14,107,131.00
May 03 2021 0.00011938 0.00000400 3.46% 0.00011546 0.00011995 0.00009980 5,840,958.00
May 02 2021 0.00011568 0.00000100 0.87% 0.00011518 0.00011762 0.00011000 5,366,512.00
May 01 2021 0.00011462 0.00000300 2.69% 0.00011212 0.00011517 0.00010950 5,160,953.00
Apr 30 2021 0.00011160 0.00000200 1.82% 0.00010940 0.00011610 0.00010840 6,638,615.00
Apr 29 2021 0.00010989 0.00000100 0.92% 0.00010740 0.00011130 0.00010630 5,131,739.00
Apr 28 2021 0.00010874 -0.00000100 -0.91% 0.00011030 0.00011240 0.00010550 5,526,609.00
Apr 27 2021 0.00010986 0.00000100 0.92% 0.00010910 0.00011130 0.00010578 6,630,680.00
Apr 26 2021 0.00010860 0.00000700 6.90% 0.00010189 0.00010880 0.00010098 13,408,553.00
Apr 25 2021 0.00010149 -0.00000077 -0.75% 0.00010140 0.00010850 0.00009800 5,767,390.00
Apr 24 2021 0.00010226 -0.00000600 -5.53% 0.00010810 0.00010860 0.00010191 6,531,323.00
Apr 23 2021 0.00010854 -0.00000500 -4.39% 0.00011330 0.00011630 0.00009200 16,767,131.00
Apr 22 2021 0.00011396 -0.00000400 -3.39% 0.00011781 0.00012500 0.00011050 10,780,599.00
Apr 21 2021 0.00011801 -0.00000100 -0.84% 0.00011980 0.00012170 0.00011440 7,475,233.00
Apr 20 2021 0.00011919 -0.00000003 -0.03% 0.00011750 0.00012079 0.00010530 10,232,721.00
Apr 19 2021 0.00011922 -0.00001000 -7.76% 0.00012840 0.00013210 0.00011800 10,926,677.00
Apr 18 2021 0.00012886 -0.00000100 -0.77% 0.00013070 0.00013160 0.00011230 24,362,146.00
Apr 17 2021 0.00012994 -0.00001000 -7.16% 0.00013902 0.00014230 0.00012670 15,914,570.00
Apr 16 2021 0.00013966 0.00001500 12.06% 0.00012600 0.00014200 0.00011760 23,905,886.00
Apr 15 2021 0.00012438 0.00000200 1.64% 0.00012230 0.00012571 0.00011720 10,426,119.00
Apr 14 2021 0.00012232 0.00000600 5.16% 0.00011651 0.00012750 0.00011240 21,840,670.00
Apr 13 2021 0.00011624 0.00000800 7.37% 0.00010846 0.00011900 0.00010580 14,334,272.00
Apr 12 2021 0.00010857 -0.00000300 -2.68% 0.00011180 0.00011450 0.00010530 7,909,422.00
Apr 11 2021 0.00011186 0.00000100 0.91% 0.00010999 0.00011840 0.00010980 10,877,859.00
Apr 10 2021 0.00011041 0.00000300 2.80% 0.00010662 0.00011180 0.00010380 8,224,394.00
Apr 09 2021 0.00010704 -0.00000400 -3.61% 0.00011076 0.00011330 0.00010490 5,687,502.00
Apr 08 2021 0.00011092 0.00000500 4.73% 0.00010474 0.00011170 0.00010420 6,393,738.00
Apr 07 2021 0.00010566 -0.00000900 -7.83% 0.00011442 0.00012187 0.00010301 8,891,716.00
Apr 06 2021 0.00011490 0.00000200 1.78% 0.00011270 0.00012080 0.00010720 8,155,254.00
Apr 05 2021 0.00011265 0.00000500 4.64% 0.00010790 0.00011972 0.00010232 8,463,121.00
Apr 04 2021 0.00010780 0.00001300 13.67% 0.00009482 0.00010797 0.00009480 6,954,803.00
Apr 03 2021 0.00009509 -0.00001000 -9.52% 0.00010641 0.00011000 0.00009100 10,034,960.00
Apr 02 2021 0.00010509 0.00001100 11.64% 0.00009490 0.00010793 0.00008997 10,273,427.00
Apr 01 2021 0.00009452 0.00001300 15.98% 0.00008160 0.00010122 0.00007970 19,583,201.00
Mar 31 2021 0.00008136 0.00000700 9.45% 0.00007384 0.00008350 0.00007080 12,128,451.00
Mar 30 2021 0.00007404 -0.00000001 -0.01% 0.00007422 0.00007500 0.00007242 3,380,913.00
Mar 29 2021 0.00007405 0.00000051 0.69% 0.00007378 0.00007730 0.00007263 2,970,704.00
Mar 28 2021 0.00007354 0.00000033 0.45% 0.00007320 0.00007510 0.00007270 2,045,506.00
Mar 27 2021 0.00007321 -0.00000300 -3.94% 0.00007560 0.00007626 0.00007271 1,913,262.00
Mar 26 2021 0.00007616 0.00000500 6.98% 0.00007170 0.00007930 0.00006980 9,777,987.00
Mar 25 2021 0.00007162 0.00000100 1.42% 0.00007020 0.00007210 0.00006860 6,524,297.00
Mar 24 2021 0.00007046 -0.00000500 -6.64% 0.00007537 0.00007681 0.00006601 6,888,516.00
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:20210622 10:06:44