Identifier on HitBTC: EOSETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-23 |
0.0173 ETH |
533,316.5000 EOS |
0.0174 ETH |
0.0168 ETH |
0.0176 ETH |
0.0168 ETH |
| 2020-03-22 |
0.0172 ETH |
437,592.6200 EOS |
0.0172 ETH |
0.0170 ETH |
0.0175 ETH |
0.0174 ETH |
| 2020-03-21 |
0.0168 ETH |
724,601.2100 EOS |
0.0165 ETH |
0.0165 ETH |
0.0172 ETH |
0.0172 ETH |
| 2020-03-20 |
0.0167 ETH |
873,102.5300 EOS |
0.0167 ETH |
0.0160 ETH |
0.0171 ETH |
0.0165 ETH |
| 2020-03-19 |
0.0168 ETH |
684,992.4800 EOS |
0.0169 ETH |
0.0163 ETH |
0.0171 ETH |
0.0167 ETH |
| 2020-03-18 |
0.0170 ETH |
598,819.5300 EOS |
0.0170 ETH |
0.0169 ETH |
0.0171 ETH |
0.0169 ETH |
| 2020-03-17 |
0.0169 ETH |
677,820.8400 EOS |
0.0171 ETH |
0.0166 ETH |
0.0172 ETH |
0.0170 ETH |
| 2020-03-16 |
0.0168 ETH |
1,002,910.8000 EOS |
0.0165 ETH |
0.0165 ETH |
0.0173 ETH |
0.0171 ETH |
| 2020-03-15 |
0.0163 ETH |
632,937.3900 EOS |
0.0160 ETH |
0.0160 ETH |
0.0166 ETH |
0.0165 ETH |
| 2020-03-14 |
0.0157 ETH |
1,625,930.3300 EOS |
0.0158 ETH |
0.0154 ETH |
0.0160 ETH |
0.0160 ETH |
| 2020-03-13 |
0.0155 ETH |
2,929,863.9800 EOS |
0.0164 ETH |
0.0141 ETH |
0.0174 ETH |
0.0158 ETH |
| 2020-03-12 |
0.0159 ETH |
1,594,935.9400 EOS |
0.0158 ETH |
0.0143 ETH |
0.0189 ETH |
0.0164 ETH |
| 2020-03-11 |
0.0155 ETH |
417,849.2100 EOS |
0.0153 ETH |
0.0152 ETH |
0.0160 ETH |
0.0158 ETH |
| 2020-03-10 |
0.0152 ETH |
502,115.6400 EOS |
0.0151 ETH |
0.0150 ETH |
0.0154 ETH |
0.0153 ETH |
| 2020-03-09 |
0.0152 ETH |
721,105.3900 EOS |
0.0153 ETH |
0.0148 ETH |
0.0154 ETH |
0.0151 ETH |
| 2020-03-08 |
0.0152 ETH |
696,880.3700 EOS |
0.0153 ETH |
0.0143 ETH |
0.0157 ETH |
0.0153 ETH |
| 2020-03-07 |
0.0155 ETH |
311,559.1600 EOS |
0.0156 ETH |
0.0151 ETH |
0.0157 ETH |
0.0153 ETH |
| 2020-03-06 |
0.0160 ETH |
369,159.8800 EOS |
0.0165 ETH |
0.0156 ETH |
0.0165 ETH |
0.0157 ETH |
| 2020-03-05 |
0.0162 ETH |
388,076.7200 EOS |
0.0160 ETH |
0.0160 ETH |
0.0165 ETH |
0.0165 ETH |
| 2020-03-04 |
0.0161 ETH |
447,613.4300 EOS |
0.0162 ETH |
0.0159 ETH |
0.0162 ETH |
0.0160 ETH |
| 2020-03-03 |
0.0161 ETH |
364,398.7400 EOS |
0.0160 ETH |
0.0159 ETH |
0.0163 ETH |
0.0162 ETH |
| 2020-03-02 |
0.0161 ETH |
504,618.9600 EOS |
0.0161 ETH |
0.0159 ETH |
0.0162 ETH |
0.0160 ETH |
| 2020-03-01 |
0.0161 ETH |
466,580.0100 EOS |
0.0161 ETH |
0.0159 ETH |
0.0163 ETH |
0.0161 ETH |
| 2020-02-29 |
0.0158 ETH |
396,115.3800 EOS |
0.0155 ETH |
0.0154 ETH |
0.0161 ETH |
0.0161 ETH |
| 2020-02-28 |
0.0157 ETH |
665,419.4300 EOS |
0.0159 ETH |
0.0154 ETH |
0.0159 ETH |
0.0155 ETH |
| 2020-02-27 |
0.0159 ETH |
998,247.5200 EOS |
0.0158 ETH |
0.0156 ETH |
0.0164 ETH |
0.0159 ETH |
| 2020-02-26 |
0.0161 ETH |
1,013,613.4600 EOS |
0.0165 ETH |
0.0154 ETH |
0.0166 ETH |
0.0158 ETH |
| 2020-02-25 |
0.0160 ETH |
807,191.0000 EOS |
0.0155 ETH |
0.0155 ETH |
0.0166 ETH |
0.0165 ETH |
| 2020-02-24 |
0.0155 ETH |
504,711.1500 EOS |
0.0159 ETH |
0.0150 ETH |
0.0159 ETH |
0.0155 ETH |
| 2020-02-23 |
0.0159 ETH |
402,096.2500 EOS |
0.0157 ETH |
0.0156 ETH |
0.0160 ETH |
0.0160 ETH |
| 2020-02-22 |
0.0156 ETH |
461,683.2300 EOS |
0.0153 ETH |
0.0153 ETH |
0.0158 ETH |
0.0157 ETH |
| 2020-02-21 |
0.0156 ETH |
496,361.6700 EOS |
0.0155 ETH |
0.0152 ETH |
0.0158 ETH |
0.0153 ETH |
| 2020-02-20 |
0.0155 ETH |
754,940.1000 EOS |
0.0154 ETH |
0.0152 ETH |
0.0158 ETH |
0.0155 ETH |
| 2020-02-19 |
0.0154 ETH |
1,192,294.9000 EOS |
0.0162 ETH |
0.0142 ETH |
0.0163 ETH |
0.0154 ETH |
| 2020-02-18 |
0.0165 ETH |
628,899.1900 EOS |
0.0163 ETH |
0.0159 ETH |
0.0167 ETH |
0.0162 ETH |
| 2020-02-17 |
0.0168 ETH |
1,142,952.1500 EOS |
0.0169 ETH |
0.0162 ETH |
0.0172 ETH |
0.0163 ETH |
| 2020-02-16 |
0.0172 ETH |
1,102,957.8300 EOS |
0.0179 ETH |
0.0167 ETH |
0.0181 ETH |
0.0169 ETH |
| 2020-02-15 |
0.0180 ETH |
822,660.5300 EOS |
0.0188 ETH |
0.0172 ETH |
0.0189 ETH |
0.0179 ETH |
| 2020-02-14 |
0.0196 ETH |
531,113.7000 EOS |
0.0200 ETH |
0.0188 ETH |
0.0202 ETH |
0.0188 ETH |
| 2020-02-13 |
0.0199 ETH |
740,151.6700 EOS |
0.0201 ETH |
0.0194 ETH |
0.0205 ETH |
0.0200 ETH |
| 2020-02-12 |
0.0208 ETH |
596,282.7600 EOS |
0.0221 ETH |
0.0197 ETH |
0.0222 ETH |
0.0201 ETH |
| 2020-02-11 |
0.0223 ETH |
483,147.3900 EOS |
0.0220 ETH |
0.0219 ETH |
0.0229 ETH |
0.0221 ETH |
| 2020-02-10 |
0.0219 ETH |
507,981.4300 EOS |
0.0219 ETH |
0.0216 ETH |
0.0221 ETH |
0.0219 ETH |
| 2020-02-09 |
0.0217 ETH |
463,600.5800 EOS |
0.0214 ETH |
0.0213 ETH |
0.0219 ETH |
0.0219 ETH |
| 2020-02-08 |
0.0210 ETH |
384,260.2700 EOS |
0.0206 ETH |
0.0205 ETH |
0.0215 ETH |
0.0214 ETH |
| 2020-02-07 |
0.0209 ETH |
439,157.8200 EOS |
0.0216 ETH |
0.0206 ETH |
0.0216 ETH |
0.0206 ETH |
| 2020-02-06 |
0.0217 ETH |
348,618.8500 EOS |
0.0222 ETH |
0.0212 ETH |
0.0222 ETH |
0.0216 ETH |
| 2020-02-05 |
0.0223 ETH |
320,882.6100 EOS |
0.0224 ETH |
0.0217 ETH |
0.0228 ETH |
0.0222 ETH |
| 2020-02-04 |
0.0221 ETH |
365,875.2800 EOS |
0.0221 ETH |
0.0220 ETH |
0.0226 ETH |
0.0224 ETH |
| 2020-02-03 |
0.0223 ETH |
518,343.6200 EOS |
0.0223 ETH |
0.0220 ETH |
0.0225 ETH |
0.0221 ETH |