Subscribe To Our Daily Newsletter
Keep Up To Date With The Latest Crypto News
abbc  (ABBC)
ABBC (ABBC)
$0.109068 0.7%
0.00001240 BTC 1.4%
237 people like this
Market Cap
?
24 Hour Trading Vol
$39,414,152
24h Low / 24h High
$0.108236 / $0.116886
Circulating Supply
? / ?
ABBC
USD

ABBC EOS (Historical Data)

Date Open Close
2020-04-08 EOS0.03841233 N/A
2020-04-07 EOS0.03732127 EOS0.03841233
2020-04-06 EOS0.04143220 EOS0.03732127
2020-04-05 EOS0.04105483 EOS0.04143220
2020-04-04 EOS0.04090362 EOS0.04105483
2020-04-03 EOS0.04176996 EOS0.04090362
2020-04-02 EOS0.04134291 EOS0.04176996
2020-04-01 EOS0.04118962 EOS0.04134291
2020-03-31 EOS0.04126292 EOS0.04118962
2020-03-30 EOS0.04038752 EOS0.04126292
2020-03-29 EOS0.04067249 EOS0.04038752
2020-03-28 EOS0.04157885 EOS0.04067249
2020-03-27 EOS0.04132566 EOS0.04157885
2020-03-26 EOS0.04135385 EOS0.04132566
2020-03-25 EOS0.04145783 EOS0.04135385
2020-03-24 EOS0.04259877 EOS0.04145783
2020-03-23 EOS0.04080971 EOS0.04259877
2020-03-22 EOS0.04092262 EOS0.04080971
2020-03-21 EOS0.04540730 EOS0.04092262
2020-03-20 EOS0.04717468 EOS0.04540730
2020-03-19 EOS0.05133459 EOS0.04717468
2020-03-18 EOS0.05008589 EOS0.05133459
2020-03-17 EOS0.04662748 EOS0.05008589
2020-03-16 EOS0.04694385 EOS0.04662748
2020-03-15 EOS0.05220386 EOS0.04694385
2020-03-14 EOS0.04182487 EOS0.05220386
2020-03-13 EOS0.03800442 EOS0.04182487
2020-03-12 EOS0.03626625 EOS0.03800442
2020-03-11 EOS0.03500228 EOS0.03626625
2020-03-10 EOS0.03481532 EOS0.03500228
2020-03-09 EOS0.03646463 EOS0.03481532
2020-03-08 EOS0.03384671 EOS0.03646463
2020-03-07 EOS0.03242334 EOS0.03384671
2020-03-06 EOS0.03488770 EOS0.03242334
2020-03-05 EOS0.02935177 EOS0.03488770
2020-03-04 EOS0.02692492 EOS0.02935177
2020-03-03 EOS0.02574912 EOS0.02692492
2020-03-02 EOS0.02594167 EOS0.02574912
2020-03-01 EOS0.02562900 EOS0.02594167
2020-02-29 EOS0.02611327 EOS0.02562900
2020-02-28 EOS0.02632884 EOS0.02611327
2020-02-27 EOS0.02877324 EOS0.02632884
2020-02-26 EOS0.02706526 EOS0.02877324
2020-02-25 EOS0.02831253 EOS0.02706526
2020-02-24 EOS0.02810413 EOS0.02831253
2020-02-23 EOS0.02876407 EOS0.02810413
2020-02-22 EOS0.02906255 EOS0.02876407
2020-02-21 EOS0.02885663 EOS0.02906255
2020-02-20 EOS0.03332155 EOS0.02885663
2020-02-19 EOS0.02407177 EOS0.03332155
2020-02-18 EOS0.02205400 EOS0.02407177
2020-02-17 EOS0.02221609 EOS0.02205400
2020-02-16 EOS0.02074895 EOS0.02221609
2020-02-15 EOS0.01933458 EOS0.02074895
2020-02-14 EOS0.01934588 EOS0.01933458
2020-02-13 EOS0.01983439 EOS0.01934588
2020-02-12 EOS0.02014379 EOS0.01983439
2020-02-11 EOS0.02139432 EOS0.02014379
2020-02-10 EOS0.02089131 EOS0.02139432
2020-02-09 EOS0.01981830 EOS0.02089131
2020-02-08 EOS0.01999557 EOS0.01981830
2020-02-07 EOS0.02076035 EOS0.01999557
2020-02-06 EOS0.02150237 EOS0.02076035
2020-02-05 EOS0.02270498 EOS0.02150237
2020-02-04 EOS0.02379749 EOS0.02270498
2020-02-03 EOS0.02558631 EOS0.02379749
2020-02-02 EOS0.02513424 EOS0.02558631
2020-02-01 EOS0.02482471 EOS0.02513424
2020-01-31 EOS0.02379379 EOS0.02482471
2020-01-30 EOS0.02675758 EOS0.02379379
2020-01-29 EOS0.02404920 EOS0.02675758
2020-01-28 EOS0.02423009 EOS0.02404920
2020-01-27 EOS0.02782597 EOS0.02423009
2020-01-26 EOS0.02762469 EOS0.02782597
2020-01-25 EOS0.02698011 EOS0.02762469
2020-01-24 EOS0.02819761 EOS0.02698011
2020-01-23 EOS0.02823558 EOS0.02819761
2020-01-22 EOS0.02908679 EOS0.02823558
2020-01-21 EOS0.02935851 EOS0.02908679
2020-01-20 EOS0.02967492 EOS0.02935851
2020-01-19 EOS0.02903816 EOS0.02967492
2020-01-18 EOS0.02745883 EOS0.02903816
2020-01-17 EOS0.02787106 EOS0.02745883
2020-01-16 EOS0.02870619 EOS0.02787106
2020-01-15 EOS0.02700336 EOS0.02870619
2020-01-14 EOS0.03683945 EOS0.02700336
2020-01-13 EOS0.03616105 EOS0.03683945
2020-01-12 EOS0.03831702 EOS0.03616105
2020-01-11 EOS0.03979603 EOS0.03831702
2020-01-10 EOS0.04132120 EOS0.03979603
2020-01-09 EOS0.04102863 EOS0.04132120
2020-01-08 EOS0.04100121 EOS0.04102863
2020-01-07 EOS0.04237629 EOS0.04100121
2020-01-06 EOS0.04830485 EOS0.04237629
2020-01-05 EOS0.05267752 EOS0.04830485
2020-01-04 EOS0.05355207 EOS0.05267752
2020-01-03 EOS0.05726768 EOS0.05355207
2020-01-02 EOS0.05672631 EOS0.05726768
2020-01-01 EOS0.05693025 EOS0.05672631
2019-12-31 EOS0.05607575 EOS0.05693025
2019-12-30 EOS0.05602028 EOS0.05607575
2019-12-29 EOS0.05659404 EOS0.05602028
2019-12-28 EOS0.05687472 EOS0.05659404
2019-12-27 EOS0.05767230 EOS0.05687472
2019-12-26 EOS0.06155677 EOS0.05767230
2019-12-25 EOS0.06138657 EOS0.06155677
2019-12-24 EOS0.06207681 EOS0.06138657
2019-12-23 EOS0.06753576 EOS0.06207681
2019-12-22 EOS0.06932984 EOS0.06753576
2019-12-21 EOS0.06871755 EOS0.06932984
2019-12-20 EOS0.07155029 EOS0.06871755
2019-12-19 EOS0.07418368 EOS0.07155029
2019-12-18 EOS0.07745073 EOS0.07418368
2019-12-17 EOS0.07538108 EOS0.07745073
2019-12-16 EOS0.07380983 EOS0.07538108
2019-12-15 EOS0.07056122 EOS0.07380983
2019-12-14 EOS0.07006216 EOS0.07056122
2019-12-13 EOS0.06293846 EOS0.07006216
2019-12-12 EOS0.06315071 EOS0.06293846
2019-12-11 EOS0.06255760 EOS0.06315071
2019-12-10 EOS0.06253324 EOS0.06255760
2019-12-09 EOS0.06174212 EOS0.06253324
2019-12-08 EOS0.06125371 EOS0.06174212
2019-12-07 EOS0.06183250 EOS0.06125371
2019-12-06 EOS0.06369519 EOS0.06183250
2019-12-05 EOS0.06485348 EOS0.06369519
2019-12-04 EOS0.06275273 EOS0.06485348
2019-12-03 EOS0.06472354 EOS0.06275273
2019-12-02 EOS0.06577377 EOS0.06472354
2019-12-01 EOS0.06491041 EOS0.06577377
2019-11-30 EOS0.06544224 EOS0.06491041
2019-11-29 EOS0.06703012 EOS0.06544224
2019-11-28 EOS0.06819583 EOS0.06703012
2019-11-27 EOS0.06923205 EOS0.06819583
2019-11-26 EOS0.06980267 EOS0.06923205
2019-11-25 EOS0.07379249 EOS0.06980267
2019-11-24 EOS0.07368846 EOS0.07379249
2019-11-23 EOS0.07498470 EOS0.07368846
2019-11-22 EOS0.07043113 EOS0.07498470
2019-11-21 EOS0.06802823 EOS0.07043113
2019-11-20 EOS0.06555640 EOS0.06802823
2019-11-19 EOS0.06152380 EOS0.06555640
2019-11-18 EOS0.06275831 EOS0.06152380
2019-11-17 EOS0.06344200 EOS0.06275831
2019-11-16 EOS0.06458674 EOS0.06344200
2019-11-15 EOS0.06548423 EOS0.06458674
2019-11-14 EOS0.06612728 EOS0.06548423
2019-11-13 EOS0.06641909 EOS0.06612728
2019-11-12 EOS0.06766875 EOS0.06641909
2019-11-11 EOS0.06746139 EOS0.06766875
2019-11-10 EOS0.06507955 EOS0.06746139
2019-11-09 EOS0.06322335 EOS0.06507955
2019-11-08 EOS0.06017103 EOS0.06322335
2019-11-07 EOS0.06218072 EOS0.06017103
2019-11-06 EOS0.06628328 EOS0.06218072
2019-11-05 EOS0.07210761 EOS0.06628328
2019-11-04 EOS0.07514634 EOS0.07210761
2019-11-03 EOS0.07558625 EOS0.07514634
2019-11-02 EOS0.07587134 EOS0.07558625
2019-11-01 EOS0.07905282 EOS0.07587134
2019-10-31 EOS0.07781937 EOS0.07905282
2019-10-30 EOS0.07503404 EOS0.07781937
2019-10-29 EOS0.08320381 EOS0.07503404
2019-10-28 EOS0.08719352 EOS0.08320381
2019-10-27 EOS0.09724713 EOS0.08719352
2019-10-26 EOS0.09497543 EOS0.09724713
2019-10-25 EOS0.09936111 EOS0.09497543
2019-10-24 EOS0.09710237 EOS0.09936111
2019-10-23 EOS0.09634547 EOS0.09710237
2019-10-22 EOS0.09477544 EOS0.09634547
2019-10-21 EOS0.10203491 EOS0.09477544
2019-10-20 EOS0.09205305 EOS0.10203491
2019-10-19 EOS0.08146981 EOS0.09205305
2019-10-18 EOS0.07306591 EOS0.08146981
2019-10-17 EOS0.07271660 EOS0.07306591
2019-10-16 EOS0.07318261 EOS0.07271660
2019-10-15 EOS0.06980924 EOS0.07318261
2019-10-14 EOS0.07110269 EOS0.06980924
2019-10-13 EOS0.07036229 EOS0.07110269
2019-10-12 EOS0.07067209 EOS0.07036229
2019-10-11 EOS0.07324964 EOS0.07067209
2019-10-10 EOS0.07076020 EOS0.07324964
2019-10-09 EOS0.06937958 EOS0.07076020
2019-10-08 EOS0.06878304 EOS0.06937958
2019-10-07 EOS0.06681633 EOS0.06878304
2019-10-06 EOS0.07008719 EOS0.06681633
2019-10-05 EOS0.07048657 EOS0.07008719
2019-10-04 EOS0.06978022 EOS0.07048657
2019-10-03 EOS0.06988308 EOS0.06978022
2019-10-02 EOS0.07027061 EOS0.06988308
2019-10-01 EOS0.07294776 EOS0.07027061
2019-09-30 EOS0.07729009 EOS0.07294776
2019-09-29 EOS0.07744866 EOS0.07729009
2019-09-28 EOS0.07541745 EOS0.07744866
2019-09-27 EOS0.07092297 EOS0.07541745
2019-09-26 EOS0.05942224 EOS0.07092297
2019-09-25 EOS0.06055458 EOS0.05942224
2019-09-24 EOS0.05679789 EOS0.06055458
2019-09-23 EOS0.06250591 EOS0.05679789
2019-09-22 EOS0.06037768 EOS0.06250591
2019-09-21 EOS0.06203185 EOS0.06037768
2019-09-20 EOS0.04797476 EOS0.06203185
2019-09-19 EOS0.03702554 EOS0.04797476
2019-09-18 EOS0.03136693 EOS0.03702554
2019-09-17 EOS0.02416837 EOS0.03136693
2019-09-16 EOS0.02194826 EOS0.02416837
2019-09-15 EOS0.02124856 EOS0.02194826
2019-09-14 EOS0.02296654 EOS0.02124856
2019-09-13 EOS0.02341796 EOS0.02296654
2019-09-12 EOS0.02309979 EOS0.02341796
2019-09-11 EOS0.02305404 EOS0.02309979
2019-09-10 EOS0.02097941 EOS0.02305404
2019-09-09 EOS0.02216942 EOS0.02097941
2019-09-08 EOS0.02357638 EOS0.02216942
2019-09-07 EOS0.02525181 EOS0.02357638
2019-09-06 EOS0.02573916 EOS0.02525181
2019-09-05 EOS0.02623905 EOS0.02573916
2019-09-04 EOS0.02703101 EOS0.02623905
2019-09-03 EOS0.02720656 EOS0.02703101
2019-09-02 EOS0.02825991 EOS0.02720656
2019-09-01 EOS0.02596286 EOS0.02825991
2019-08-31 EOS0.02720955 EOS0.02596286
2019-08-30 EOS0.02417441 EOS0.02720955
2019-08-29 EOS0.02446476 EOS0.02417441
2019-08-28 EOS0.02428526 EOS0.02446476
2019-08-27 EOS0.02453420 EOS0.02428526
2019-08-26 EOS0.03046675 EOS0.02453420
2019-08-25 EOS0.04187849 EOS0.03046675
2019-08-24 EOS0.02462628 EOS0.04187849
2019-08-23 EOS0.02502510 EOS0.02462628
2019-08-22 EOS0.02812490 EOS0.02502510
2019-08-21 EOS0.02745842 EOS0.02812490
2019-08-20 EOS0.02778832 EOS0.02745842
2019-08-19 EOS0.02824776 EOS0.02778832
2019-08-18 EOS0.03056835 EOS0.02824776
2019-08-17 EOS0.03156401 EOS0.03056835
2019-08-16 EOS0.03537407 EOS0.03156401
2019-08-15 EOS0.03812975 EOS0.03537407
2019-08-14 EOS0.04304104 EOS0.03812975
2019-08-13 EOS0.05171983 EOS0.04304104
2019-08-12 EOS0.03597498 EOS0.05171983
2019-08-11 EOS0.03871055 EOS0.03597498
2019-08-10 EOS0.04107244 EOS0.03871055
2019-08-09 EOS0.03838367 EOS0.04107244
2019-08-08 EOS0.04109166 EOS0.03838367
2019-08-07 EOS0.04309860 EOS0.04109166
2019-08-06 EOS0.04732778 EOS0.04309860
2019-08-05 EOS0.03136147 EOS0.04732778
2019-08-04 EOS0.03062073 EOS0.03136147
2019-08-03 EOS0.03003028 EOS0.03062073
2019-08-02 EOS0.02983518 EOS0.03003028
2019-08-01 EOS0.02935097 EOS0.02983518
2019-07-31 EOS0.03319219 EOS0.02935097
2019-07-30 EOS0.03311068 EOS0.03319219
2019-07-29 EOS0.03404170 EOS0.03311068
2019-07-28 EOS0.03395817 EOS0.03404170
2019-07-27 EOS0.03030371 EOS0.03395817
2019-07-26 EOS0.03270398 EOS0.03030371
2019-07-25 EOS0.03476932 EOS0.03270398
2019-07-24 EOS0.03718925 EOS0.03476932
2019-07-23 EOS0.04334483 EOS0.03718925
2019-07-22 EOS0.04110603 EOS0.04334483
2019-07-21 EOS0.03990214 EOS0.04110603
2019-07-20 EOS0.04252065 EOS0.03990214
2019-07-19 EOS0.04512015 EOS0.04252065
2019-07-18 EOS0.05013159 EOS0.04512015
2019-07-17 EOS0.05429868 EOS0.05013159
2019-07-16 EOS0.05696340 EOS0.05429868
2019-07-15 EOS0.05583212 EOS0.05696340
2019-07-14 EOS0.05024430 EOS0.05583212
2019-07-13 EOS0.05268334 EOS0.05024430
2019-07-12 EOS0.04944354 EOS0.05268334
2019-07-11 EOS0.04585700 EOS0.04944354
2019-07-10 EOS0.04439065 EOS0.04585700
2019-07-09 EOS0.04488129 EOS0.04439065
2019-07-08 EOS0.04246774 EOS0.04488129
2019-07-07 EOS0.04316541 EOS0.04246774
2019-07-06 EOS0.04271626 EOS0.04316541
2019-07-05 EOS0.04410004 EOS0.04271626
2019-07-04 EOS0.04373379 EOS0.04410004
2019-07-03 EOS0.04159793 EOS0.04373379
2019-07-02 EOS0.03911021 EOS0.04159793
2019-07-01 EOS0.04306945 EOS0.03911021
2019-06-30 EOS0.04346348 EOS0.04306945
2019-06-29 EOS0.04758594 EOS0.04346348
2019-06-28 EOS0.04605705 EOS0.04758594
2019-06-27 EOS0.04771859 EOS0.04605705
2019-06-26 EOS0.03950940 EOS0.04771859
2019-06-25 EOS0.03485434 EOS0.03950940
2019-06-24 EOS0.03134965 EOS0.03485434
2019-06-23 EOS0.03308620 EOS0.03134965
2019-06-22 EOS0.02560547 EOS0.03308620
2019-06-21 EOS0.02581663 EOS0.02560547
2019-06-20 EOS0.02610261 EOS0.02581663
2019-06-19 EOS0.02611491 EOS0.02610261
2019-06-18 EOS0.02545164 EOS0.02611491
2019-06-17 EOS0.02686581 EOS0.02545164
2019-06-16 EOS0.02764925 EOS0.02686581
2019-06-15 EOS0.02965253 EOS0.02764925
2019-06-14 EOS0.02913929 EOS0.02965253
2019-06-13 EOS0.03068991 EOS0.02913929
2019-06-12 EOS0.03073105 EOS0.03068991
2019-06-11 EOS0.03268033 EOS0.03073105
2019-06-10 EOS0.03444390 EOS0.03268033
2019-06-09 EOS0.03519610 EOS0.03444390
2019-06-08 EOS0.03412964 EOS0.03519610
2019-06-07 EOS0.03564781 EOS0.03412964
2019-06-06 EOS0.03537224 EOS0.03564781
2019-06-05 EOS0.03623304 EOS0.03537224
2019-06-04 EOS0.03652773 EOS0.03623304
2019-06-03 EOS0.03355945 EOS0.03652773
2019-06-02 EOS0.03408349 EOS0.03355945
2019-06-01 EOS0.03217901 EOS0.03408349
2019-05-31 EOS0.03333838 EOS0.03217901
2019-05-30 EOS0.03287924 EOS0.03333838
2019-05-29 EOS0.03328784 EOS0.03287924
2019-05-28 EOS0.03367517 EOS0.03328784
2019-05-27 EOS0.04104729 EOS0.03367517
2019-05-26 EOS0.04106988 EOS0.04104729
2019-05-25 EOS0.04210032 EOS0.04106988
2019-05-24 EOS0.04446167 EOS0.04210032
2019-05-23 EOS0.04440447 EOS0.04446167
2019-05-22 EOS0.04040692 EOS0.04440447
2019-05-21 EOS0.04010468 EOS0.04040692
2019-05-20 EOS0.04066297 EOS0.04010468
2019-05-19 EOS0.04168755 EOS0.04066297
2019-05-18 EOS0.03949221 EOS0.04168755
2019-05-17 EOS0.03976823 EOS0.03949221
2019-05-16 EOS0.04291390 EOS0.03976823
2019-05-15 EOS0.04661971 EOS0.04291390
2019-05-14 EOS0.05863907 EOS0.04661971
2019-05-13 EOS0.05480162 EOS0.05863907
2019-05-12 EOS0.05516935 EOS0.05480162
2019-05-11 EOS0.05966903 EOS0.05516935
2019-05-10 EOS0.05852295 EOS0.05966903
2019-05-09 EOS0.05813539 EOS0.05852295
2019-05-08 EOS0.05138132 EOS0.05813539
2019-05-07 EOS0.03953408 EOS0.05138132
2019-05-06 EOS0.03909347 EOS0.03953408
2019-05-05 EOS0.03873024 EOS0.03909347
2019-05-04 EOS0.03828761 EOS0.03873024
2019-05-03 EOS0.03311006 EOS0.03828761
2019-05-02 EOS0.03239159 EOS0.03311006
2019-05-01 EOS0.03148872 EOS0.03239159
2019-04-30 EOS0.03168893 EOS0.03148872
2019-04-29 EOS0.03228034 EOS0.03168893
2019-04-28 EOS0.03163966 EOS0.03228034
2019-04-27 EOS0.03311031 EOS0.03163966
2019-04-26 EOS0.03491316 EOS0.03311031
2019-04-25 EOS0.03538602 EOS0.03491316
2019-04-24 EOS0.03344443 EOS0.03538602
2019-04-23 EOS0.03294045 EOS0.03344443
2019-04-22 EOS0.03251952 EOS0.03294045
2019-04-21 EOS0.03305299 EOS0.03251952
2019-04-20 EOS0.03141676 EOS0.03305299
2019-04-19 EOS0.03274165 EOS0.03141676
2019-04-18 EOS0.03222457 EOS0.03274165
2019-04-17 EOS0.03102266 EOS0.03222457
2019-04-16 EOS0.03471410 EOS0.03102266
2019-04-15 EOS0.03572607 EOS0.03471410
2019-04-14 EOS0.04136410 EOS0.03572607
2019-04-13 EOS0.04141290 EOS0.04136410
2019-04-12 EOS0.04617575 EOS0.04141290
2019-04-11 EOS0.04828546 EOS0.04617575
2019-04-10 EOS0.06220612 EOS0.04828546
2019-04-09 EOS0.03276458 EOS0.06220612
2019-04-08 EOS0.03357367 EOS0.03276458
coingecko (thumbnail mini)
CoinGecko for iOS
coingecko (thumbnail mini)
CoinGecko for Android