Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

EOSBTC EOS

0.000012

0.00000018 (1.50%)

18:55:36 - Realtime Data

EOSBTC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.00001203	0.00000009	0.75%	0.00001191	0.00001203	0.00001167	31,977.00
Apr 17 2024	0.00001194	0.00000020	1.70%	0.00001169	0.00001218	0.00001160	65,478.00
Apr 16 2024	0.00001174	-0.00000016	-1.34%	0.00001183	0.00001193	0.00001163	121,008.00
Apr 15 2024	0.00001190	0.00000011	0.93%	0.00001173	0.00001230	0.00001141	253,669.00
Apr 14 2024	0.00001179	0.00000034	2.97%	0.00001143	0.00001199	0.00001111	442,006.00
Apr 13 2024	0.00001145	-0.00000300	-21.47%	0.00001393	0.00001393	0.00001056	501,105.00
Apr 12 2024	0.00001397	-0.00000200	-12.59%	0.00001592	0.00001620	0.00001241	426,392.00
Apr 11 2024	0.00001588	0.00000087	5.80%	0.00001499	0.00001611	0.00001490	68,711.00
Apr 10 2024	0.00001501	-0.00000044	-2.85%	0.00001554	0.00001559	0.00001485	116,166.00
Apr 09 2024	0.00001545	0.00000012	0.78%	0.00001535	0.00001606	0.00001526	229,952.00
Apr 08 2024	0.00001533	0.00000048	3.23%	0.00001486	0.00001608	0.00001457	134,018.00
Apr 07 2024	0.00001485	0.00000005	0.34%	0.00001483	0.00001491	0.00001470	71,979.00
Apr 06 2024	0.00001480	0.00000020	1.37%	0.00001458	0.00001487	0.00001457	58,991.00
Apr 05 2024	0.00001460	0.00000009	0.62%	0.00001453	0.00001482	0.00001429	111,634.00
Apr 04 2024	0.00001451	0.00000002	0.14%	0.00001447	0.00001489	0.00001436	94,604.00
Apr 03 2024	0.00001449	-0.00000029	-1.96%	0.00001478	0.00001486	0.00001432	109,167.00
Apr 02 2024	0.00001478	-0.00000013	-0.87%	0.00001492	0.00001493	0.00001457	244,977.00
Apr 01 2024	0.00001491	-0.00000054	-3.50%	0.00001547	0.00001572	0.00001486	204,580.00
Mar 31 2024	0.00001545	0.00000002	0.13%	0.00001539	0.00001559	0.00001538	74,966.00
Mar 30 2024	0.00001543	-0.00000040	-2.53%	0.00001576	0.00001576	0.00001533	60,287.00
Mar 29 2024	0.00001583	0.00000030	1.93%	0.00001550	0.00001616	0.00001543	166,473.00
Mar 28 2024	0.00001553	0.00000025	1.64%	0.00001528	0.00001579	0.00001492	114,888.00
Mar 27 2024	0.00001528	-0.00000025	-1.61%	0.00001553	0.00001569	0.00001499	179,481.00
Mar 26 2024	0.00001553	0.00000026	1.70%	0.00001528	0.00001568	0.00001521	133,144.00
Mar 25 2024	0.00001527	-0.00000037	-2.37%	0.00001564	0.00001586	0.00001507	103,288.00
Mar 24 2024	0.00001564	-0.00000056	-3.46%	0.00001620	0.00001623	0.00001558	107,573.00
Mar 23 2024	0.00001620	0.00000084	5.47%	0.00001530	0.00001626	0.00001530	300,218.00
Mar 22 2024	0.00001536	-0.00000010	-0.65%	0.00001537	0.00001542	0.00001512	350,382.00
Mar 21 2024	0.00001546	0.00000072	4.88%	0.00001474	0.00001562	0.00001471	362,094.00
Mar 20 2024	0.00001474	0.00000010	0.68%	0.00001471	0.00001515	0.00001452	267,612.00
Mar 19 2024	0.00001464	0.00000006	0.41%	0.00001458	0.00001484	0.00001395	306,852.00
Mar 18 2024	0.00001458	-0.00000024	-1.62%	0.00001481	0.00001522	0.00001423	94,739.00
Mar 17 2024	0.00001482	-0.00000027	-1.79%	0.00001512	0.00001514	0.00001450	182,400.00
Mar 16 2024	0.00001509	-0.00000024	-1.57%	0.00001532	0.00001566	0.00001455	217,815.00
Mar 15 2024	0.00001533	-0.00000085	-5.25%	0.00001596	0.00001600	0.00001516	375,251.00
Mar 14 2024	0.00001618	0.00000000	0.00%	0.00001618	0.00001618	0.00001618	0.00
Mar 13 2024	0.00001618	-0.00000042	-2.53%	0.00001655	0.00001678	0.00001596	177,974.00
Mar 12 2024	0.00001660	-0.00000050	-2.92%	0.00001704	0.00001715	0.00001605	270,800.00
Mar 11 2024	0.00001710	0.00000052	3.14%	0.00001656	0.00001751	0.00001625	485,236.00
Mar 10 2024	0.00001658	-0.00000099	-5.63%	0.00001755	0.00001780	0.00001626	146,558.00
Mar 09 2024	0.00001757	0.00000000	0.00%	0.00001757	0.00001757	0.00001757	0.00
Mar 08 2024	0.00001757	-0.00000100	-5.36%	0.00001871	0.00001996	0.00001695	848,431.00
Mar 07 2024	0.00001865	0.00000200	12.36%	0.00001615	0.00002006	0.00001598	1,687,669.00
Mar 06 2024	0.00001618	0.00000012	0.75%	0.00001615	0.00001619	0.00001508	709,178.00
Mar 05 2024	0.00001606	-0.00000007	-0.43%	0.00001615	0.00001764	0.00001537	1,260,320.00
Mar 04 2024	0.00001613	-0.00000082	-4.84%	0.00001695	0.00001790	0.00001596	572,993.00
Mar 03 2024	0.00001695	-0.00000100	-5.56%	0.00001771	0.00001773	0.00001581	362,156.00
Mar 02 2024	0.00001800	0.00000300	20.55%	0.00001464	0.00001821	0.00001464	337,675.00
Mar 01 2024	0.00001460	0.00000053	3.77%	0.00001402	0.00001460	0.00001400	112,731.00
Feb 29 2024	0.00001407	0.00000077	5.79%	0.00001336	0.00001454	0.00001335	335,303.00
Feb 28 2024	0.00001330	-0.00000100	-6.84%	0.00001459	0.00001478	0.00001292	951,385.00
Feb 27 2024	0.00001462	-0.00000034	-2.27%	0.00001484	0.00001487	0.00001424	417,032.00
Feb 26 2024	0.00001496	-0.00000046	-2.98%	0.00001542	0.00001555	0.00001480	141,125.00
Feb 25 2024	0.00001542	-0.00000013	-0.84%	0.00001555	0.00001555	0.00001524	60,285.00
Feb 24 2024	0.00001555	-0.00000019	-1.21%	0.00001569	0.00001614	0.00001550	135,658.00
Feb 23 2024	0.00001574	0.00000073	4.86%	0.00001515	0.00001724	0.00001495	334,704.00
Feb 22 2024	0.00001501	0.00000028	1.90%	0.00001473	0.00001520	0.00001465	69,873.00
Feb 21 2024	0.00001473	-0.00000059	-3.85%	0.00001526	0.00001526	0.00001450	130,046.00
Feb 20 2024	0.00001532	0.00000002	0.13%	0.00001525	0.00001553	0.00001467	214,424.00
Feb 19 2024	0.00001530	0.00000040	2.68%	0.00001492	0.00001530	0.00001484	64,747.00
Feb 18 2024	0.00001490	0.00000004	0.27%	0.00001487	0.00001513	0.00001483	140,438.00
Feb 17 2024	0.00001486	0.00000014	0.95%	0.00001473	0.00001492	0.00001463	160,857.00
Feb 16 2024	0.00001472	-0.00000015	-1.01%	0.00001484	0.00001499	0.00001451	67,969.00
Feb 15 2024	0.00001487	0.00000026	1.78%	0.00001452	0.00001493	0.00001452	122,085.00
Feb 14 2024	0.00001461	-0.00000021	-1.42%	0.00001482	0.00001493	0.00001447	95,311.00
Feb 13 2024	0.00001482	-0.00000028	-1.85%	0.00001513	0.00001514	0.00001482	91,267.00
Feb 12 2024	0.00001510	-0.00000012	-0.79%	0.00001520	0.00001523	0.00001487	43,186.00
Feb 11 2024	0.00001522	-0.00000016	-1.04%	0.00001540	0.00001554	0.00001520	28,602.00
Feb 10 2024	0.00001538	-0.00000037	-2.35%	0.00001573	0.00001577	0.00001530	38,407.00
Feb 09 2024	0.00001575	-0.00000015	-0.94%	0.00001595	0.00001598	0.00001548	87,203.00
Feb 08 2024	0.00001590	-0.00000036	-2.21%	0.00001623	0.00001623	0.00001581	24,999.00
Feb 07 2024	0.00001626	-0.00000031	-1.87%	0.00001657	0.00001659	0.00001626	29,196.00
Feb 06 2024	0.00001657	-0.00000002	-0.12%	0.00001665	0.00001688	0.00001656	69,097.00
Feb 05 2024	0.00001659	0.00000022	1.34%	0.00001636	0.00001669	0.00001627	37,787.00
Feb 04 2024	0.00001637	-0.00000046	-2.73%	0.00001673	0.00001673	0.00001636	45,575.00
Feb 03 2024	0.00001683	0.00000026	1.57%	0.00001655	0.00001691	0.00001651	25,272.00
Feb 02 2024	0.00001657	0.00000023	1.41%	0.00001631	0.00001660	0.00001627	49,402.00
Feb 01 2024	0.00001634	0.00000015	0.93%	0.00001619	0.00001647	0.00001612	80,817.00
Jan 31 2024	0.00001619	-0.00000016	-0.98%	0.00001631	0.00001642	0.00001595	98,858.00
Jan 30 2024	0.00001635	-0.00000022	-1.33%	0.00001655	0.00001667	0.00001629	127,184.00
Jan 29 2024	0.00001657	-0.00000034	-2.01%	0.00001683	0.00001694	0.00001652	67,872.00
Jan 28 2024	0.00001691	0.00000006	0.36%	0.00001684	0.00001734	0.00001684	212,439.00
Jan 27 2024	0.00001685	0.00000004	0.24%	0.00001686	0.00001692	0.00001672	48,906.00
Jan 26 2024	0.00001681	-0.00000046	-2.66%	0.00001716	0.00001728	0.00001675	150,029.00
Jan 25 2024	0.00001727	0.00000009	0.52%	0.00001718	0.00001738	0.00001696	64,612.00
Jan 24 2024	0.00001718	0.00000018	1.06%	0.00001696	0.00001719	0.00001685	123,150.00
Jan 23 2024	0.00001700	-0.00000044	-2.52%	0.00001746	0.00001756	0.00001667	190,351.00
Jan 22 2024	0.00001744	0.00000013	0.75%	0.00001735	0.00001749	0.00001709	169,321.00
Jan 21 2024	0.00001731	-0.00000002	-0.12%	0.00001740	0.00001759	0.00001731	40,031.00
Jan 20 2024	0.00001733	0.00000003	0.17%	0.00001732	0.00001736	0.00001712	52,939.00

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions