EOSGBP

EOS Historical Data

Name Symbol Market Market Cap ($) Algorithm
EOS EOSGBP Crypto 4,600,129,534 Not Mineable
  Change % Change Current Price Bid Offer
0.004154 0.12% 3.43 3.43 3.43
Open High Low Prev. Close 52 Week Range
3.42 3.47 3.39 3.43 1.42 - 11.72
Exchange Time Size Trade Price Currency
BINA 06:43:10 388.70 3.43 GBP
Price x Volume Volume Base Symbol Related Pairs
3,113,383.88 898,935.11 EOS EOSEUR EOSUSD EOSBTC

EOSGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week3.354.253.113,680,665.670.0837592.50%
1 Month3.194.252.703,532,773.830.2466767.74%
3 Months2.834.642.704,527,291.430.59985521.18%
6 Months4.5310.552.236,963,177.34-1.09-24.16%
1 Year2.0111.721.4212,213,464.411.4371.19%
3 Years4.1636,343,907.120.027126,226,490.68-0.72662-17.47%
5 Years0.79173436,343,907.120.027131,654,229.332.64333.54%

EOSGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 3.40 -0.090 -2.53% 3.47 3.57 3.34 4,205,986.00
Oct 20 2021 3.49 0.260 8.05% 3.23 3.52 3.19 4,100,584.00
Oct 19 2021 3.23 0.020 0.49% 4.23 4.25 3.18 5,737,971.00
Oct 18 2021 3.22 0.010 0.22% 3.20 3.31 3.18 2,401,393.00
Oct 17 2021 3.21 -0.110 -3.34% 3.30 3.33 3.11 2,447,451.00
Oct 16 2021 3.32 -0.060 -1.76% 3.37 3.41 3.29 2,486,864.00
Oct 15 2021 3.38 0.00 0.14% 3.35 3.45 3.25 4,384,408.00
Oct 14 2021 3.37 0.020 0.49% 3.37 3.45 3.34 2,632,735.00
Oct 13 2021 3.36 0.060 1.89% 3.30 3.37 3.22 2,945,363.00
Oct 12 2021 3.30 -0.040 -1.11% 3.31 3.33 3.16 3,813,530.00
Oct 11 2021 3.33 -0.040 -1.16% 3.31 3.47 3.26 3,521,351.00
Oct 10 2021 3.37 -0.280 -7.79% 3.64 3.65 3.37 3,498,704.00
Oct 09 2021 3.66 0.260 7.63% 3.40 3.70 3.40 3,776,868.00
Oct 08 2021 3.40 -0.050 -1.46% 3.47 3.54 3.36 2,883,776.00
Oct 07 2021 3.45 -0.060 -1.78% 3.47 3.55 3.34 4,489,402.00
Oct 06 2021 3.51 0.030 0.88% 3.48 3.61 3.24 6,361,740.00
Oct 05 2021 3.48 0.080 2.47% 3.37 3.52 3.35 4,454,017.00
Oct 04 2021 3.40 -0.030 -0.79% 4.23 4.25 3.23 4,029,501.00
Oct 03 2021 3.42 0.230 7.10% 3.20 3.59 3.14 5,819,275.00
Oct 02 2021 3.20 0.050 1.55% 3.16 3.30 3.10 2,686,127.00
Oct 01 2021 3.15 0.240 8.11% 2.92 3.16 2.91 3,353,081.00
Sep 30 2021 2.91 0.120 4.35% 2.78 2.93 2.78 1,731,838.00
Sep 29 2021 2.79 0.040 1.37% 2.73 2.87 2.70 1,935,505.00
Sep 28 2021 2.75 -0.040 -1.53% 2.78 2.85 2.73 2,612,323.00
Sep 27 2021 2.79 -0.110 -3.65% 2.91 3.01 2.79 2,245,084.00
Sep 26 2021 2.90 -0.050 -1.62% 2.94 3.01 2.70 2,501,691.00
Sep 25 2021 2.95 0.00 0.02% 2.95 3.00 2.87 2,414,849.00
Sep 24 2021 2.95 -0.250 -7.73% 3.19 3.20 2.77 5,446,237.00
Sep 23 2021 3.19 0.060 1.85% 3.15 3.21 3.06 2,494,052.00
Sep 22 2021 3.14 0.310 11.08% 2.88 3.18 2.80 3,462,955.00
See More Historical Prices ยป
Your Recent History
COIN
EOSGBP
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:20211022 10:45:59