EOS Historical Data - EOSGBP

Name Symbol Market Market Cap ($) Algorithm
EOS EOSGBP Crypto 7,324,949,256 Not Mineable
  Change % Change Current Price Bid Offer
  0.130135 2.34% 5.69 5.68 5.69
High Low Open Prev. Close 52 Week Range
5.77 5.55 5.56 5.56 1.21 - 7.03
Exchange Time Size Trade Price Currency
LBNK 16:40:07 0.936300 5.67 GBP
Price x Volume Volume Base Symbol Related Pairs
169,996,623.24 29,890,883.59 EOS EOSEUR EOSUSD EOSBTC

EOSGBP Historical Summary

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week4.875.774.7736.01M0.81060016.63%
1 Month5.117.031.9425.71M0.57206411.19%
3 Months2.757.031.9418.91M2.93106.71%
6 Months1.547.031.5018.2M4.15270.13%
1 Year5.467.031.2114.38M0.2243364.11%
3 Years0.7917349.840.36415436.84M4.89618.09%
5 Years0.7917349.840.36415436.84M4.89618.09%

EOSGBP 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 16 20195.57+0.080000+1.40%5.395.7739,022,077.00
Jun 15 20195.49+0.290000+5.54%5.185.5433,962,674.00
Jun 14 20195.20+0.100000+1.99%5.045.2334,174,933.00
Jun 13 20195.10+0.050000+0.91%5.055.2437,645,759.00
Jun 12 20195.06+0.060000+1.27%4.905.7236,540,910.00
Jun 11 20194.99-0.050000-1.07%4.845.1234,099,215.00
Jun 10 20195.05+0.160000+3.33%4.775.1536,625,933.00
Jun 09 20194.89-0.140000-2.71%4.735.1920,219,894.00
Jun 08 20195.02-0.230000-4.39%4.885.2618,489,401.00
Jun 07 20195.25+0.210000+4.11%4.975.3418,902,707.00
Jun 06 20195.04-0.010000-0.12%4.685.1119,326,696.00
Jun 05 20195.05+0.150000+3.09%4.855.1420,208,072.00
Jun 04 20194.90-0.400000-7.56%4.715.4325,197,076.00
Jun 03 20195.30-0.870000-14.13%5.196.1426,963,133.00
Jun 02 20196.17-0.010000-0.13%5.976.4125,388,646.00
Jun 01 20196.18-0.650000-9.53%6.027.0331,343,067.00
May 31 20196.83+0.980000+16.75%5.706.9227,625,208.00
May 30 20195.85-0.450000-7.20%5.466.7727,891,580.00
May 29 20196.31-0.100000-1.53%5.966.5320,875,520.00
May 28 20196.40+0.010000+0.19%6.026.5025,071,742.00
May 27 20196.39+0.980000+18.14%5.376.5128,185,107.00
May 26 20195.41+0.390000+7.69%4.905.5119,265,381.00
May 25 20195.02-0.010000-0.14%4.955.2317,182,994.00
May 24 20195.03+0.250000+5.28%4.285.2620,978,609.00
May 23 20194.78+0.060000+1.20%3.434.8318,510,407.00
May 22 20194.72-0.250000-4.99%4.565.0319,418,020.00
May 21 20194.97+0.050000+0.94%1.945.0616,964,646.00
May 20 20194.92-0.200000-3.95%2.655.1519,806,293.00
May 19 20195.13+0.430000+9.23%4.655.2020,366,045.00
May 18 20194.69-0.060000-1.25%4.594.8217,301,922.00
May 17 20194.75-0.340000-6.70%4.325.1530,182,020.00
See More Historical Prices »
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:20190617 20:40:08