Identifier on Huobi: eoseth
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-07 |
0.0288 ETH |
106,437.4036 EOS |
0.0288 ETH |
0.0285 ETH |
0.0290 ETH |
0.0285 ETH |
| 2019-05-06 |
0.0283 ETH |
157,590.5332 EOS |
0.0280 ETH |
0.0278 ETH |
0.0287 ETH |
0.0287 ETH |
| 2019-05-05 |
0.0281 ETH |
189,044.6195 EOS |
0.0282 ETH |
0.0276 ETH |
0.0284 ETH |
0.0282 ETH |
| 2019-05-04 |
0.0301 ETH |
101,284.1700 EOS |
0.0300 ETH |
0.0298 ETH |
0.0304 ETH |
0.0299 ETH |
| 2019-05-03 |
0.0300 ETH |
58,417.6400 EOS |
0.0299 ETH |
0.0298 ETH |
0.0301 ETH |
0.0299 ETH |
| 2019-05-02 |
0.0301 ETH |
114,941.8180 EOS |
0.0299 ETH |
0.0299 ETH |
0.0304 ETH |
0.0303 ETH |
| 2019-05-01 |
0.0294 ETH |
95,710.4922 EOS |
0.0293 ETH |
0.0292 ETH |
0.0297 ETH |
0.0294 ETH |
| 2019-04-30 |
0.0297 ETH |
116,676.8700 EOS |
0.0296 ETH |
0.0295 ETH |
0.0298 ETH |
0.0297 ETH |
| 2019-04-29 |
0.0296 ETH |
475,418.2809 EOS |
0.0295 ETH |
0.0291 ETH |
0.0299 ETH |
0.0298 ETH |
| 2019-04-28 |
0.0291 ETH |
1,068,848.1649 EOS |
0.0291 ETH |
0.0288 ETH |
0.0293 ETH |
0.0291 ETH |
| 2019-04-27 |
0.0299 ETH |
1,302,314.6700 EOS |
0.0300 ETH |
0.0298 ETH |
0.0301 ETH |
0.0300 ETH |
| 2019-04-26 |
0.0297 ETH |
1,257,375.1602 EOS |
0.0301 ETH |
0.0295 ETH |
0.0301 ETH |
0.0297 ETH |
| 2019-04-25 |
0.0303 ETH |
1,865,912.1538 EOS |
0.0302 ETH |
0.0300 ETH |
0.0307 ETH |
0.0303 ETH |
| 2019-04-24 |
0.0293 ETH |
1,620,676.1941 EOS |
0.0289 ETH |
0.0289 ETH |
0.0305 ETH |
0.0297 ETH |
| 2019-04-23 |
0.0288 ETH |
627,655.2064 EOS |
0.0292 ETH |
0.0285 ETH |
0.0293 ETH |
0.0289 ETH |
| 2019-04-22 |
0.0304 ETH |
403,113.2981 EOS |
0.0304 ETH |
0.0303 ETH |
0.0306 ETH |
0.0303 ETH |
| 2019-04-21 |
0.0307 ETH |
601,583.7478 EOS |
0.0306 ETH |
0.0305 ETH |
0.0308 ETH |
0.0306 ETH |
| 2019-04-20 |
0.0306 ETH |
521,537.6049 EOS |
0.0305 ETH |
0.0305 ETH |
0.0309 ETH |
0.0308 ETH |
| 2019-04-19 |
0.0314 ETH |
540,019.5900 EOS |
0.0315 ETH |
0.0313 ETH |
0.0316 ETH |
0.0313 ETH |
| 2019-04-18 |
0.0316 ETH |
371,960.5884 EOS |
0.0316 ETH |
0.0315 ETH |
0.0317 ETH |
0.0316 ETH |
| 2019-04-17 |
0.0315 ETH |
472,812.0533 EOS |
0.0318 ETH |
0.0314 ETH |
0.0318 ETH |
0.0316 ETH |
| 2019-04-16 |
0.0326 ETH |
528,688.8640 EOS |
0.0326 ETH |
0.0324 ETH |
0.0328 ETH |
0.0327 ETH |
| 2019-04-15 |
0.0331 ETH |
152,860.1401 EOS |
0.0329 ETH |
0.0328 ETH |
0.0333 ETH |
0.0330 ETH |
| 2019-04-14 |
0.0331 ETH |
670,889.4377 EOS |
0.0331 ETH |
0.0326 ETH |
0.0336 ETH |
0.0333 ETH |
| 2019-04-13 |
0.0325 ETH |
630,514.2976 EOS |
0.0325 ETH |
0.0322 ETH |
0.0331 ETH |
0.0329 ETH |
| 2019-04-12 |
0.0325 ETH |
546,228.4900 EOS |
0.0324 ETH |
0.0324 ETH |
0.0326 ETH |
0.0324 ETH |
| 2019-04-11 |
0.0325 ETH |
469,739.3851 EOS |
0.0324 ETH |
0.0323 ETH |
0.0327 ETH |
0.0326 ETH |
| 2019-04-10 |
0.0318 ETH |
531,192.0703 EOS |
0.0319 ETH |
0.0315 ETH |
0.0320 ETH |
0.0319 ETH |
| 2019-04-09 |
0.0324 ETH |
905,463.6605 EOS |
0.0331 ETH |
0.0313 ETH |
0.0332 ETH |
0.0324 ETH |
| 2019-04-08 |
0.0316 ETH |
1,109,982.4304 EOS |
0.0314 ETH |
0.0314 ETH |
0.0319 ETH |
0.0316 ETH |
| 2019-04-07 |
0.0305 ETH |
1,268,876.4715 EOS |
0.0302 ETH |
0.0299 ETH |
0.0315 ETH |
0.0307 ETH |
| 2019-04-06 |
0.0318 ETH |
1,152,423.7322 EOS |
0.0321 ETH |
0.0310 ETH |
0.0323 ETH |
0.0312 ETH |
| 2019-04-05 |
0.0328 ETH |
1,222,961.8077 EOS |
0.0331 ETH |
0.0311 ETH |
0.0337 ETH |
0.0322 ETH |
| 2019-04-04 |
0.0322 ETH |
1,175,504.9476 EOS |
0.0318 ETH |
0.0317 ETH |
0.0324 ETH |
0.0322 ETH |
| 2019-04-03 |
0.0320 ETH |
1,132,984.2516 EOS |
0.0320 ETH |
0.0313 ETH |
0.0325 ETH |
0.0321 ETH |
| 2019-04-02 |
0.0323 ETH |
1,264,882.8730 EOS |
0.0309 ETH |
0.0305 ETH |
0.0339 ETH |
0.0323 ETH |
| 2019-04-01 |
0.0303 ETH |
1,301,990.3874 EOS |
0.0301 ETH |
0.0299 ETH |
0.0310 ETH |
0.0308 ETH |
| 2019-03-31 |
0.0297 ETH |
856,035.2821 EOS |
0.0294 ETH |
0.0294 ETH |
0.0299 ETH |
0.0298 ETH |
| 2019-03-30 |
0.0296 ETH |
613,649.3961 EOS |
0.0294 ETH |
0.0293 ETH |
0.0298 ETH |
0.0296 ETH |
| 2019-03-29 |
0.0292 ETH |
923,591.2868 EOS |
0.0296 ETH |
0.0284 ETH |
0.0297 ETH |
0.0292 ETH |
| 2019-03-28 |
0.0304 ETH |
1,689,577.2491 EOS |
0.0307 ETH |
0.0300 ETH |
0.0307 ETH |
0.0303 ETH |
| 2019-03-27 |
0.0309 ETH |
1,915,763.6992 EOS |
0.0311 ETH |
0.0306 ETH |
0.0312 ETH |
0.0308 ETH |
| 2019-03-26 |
0.0305 ETH |
2,131,061.3258 EOS |
0.0300 ETH |
0.0298 ETH |
0.0313 ETH |
0.0308 ETH |
| 2019-03-25 |
0.0273 ETH |
1,555,950.8358 EOS |
0.0273 ETH |
0.0272 ETH |
0.0274 ETH |
0.0273 ETH |
| 2019-03-24 |
0.0271 ETH |
1,176,089.9544 EOS |
0.0268 ETH |
0.0267 ETH |
0.0274 ETH |
0.0273 ETH |
| 2019-03-23 |
0.0267 ETH |
1,465,757.8800 EOS |
0.0265 ETH |
0.0265 ETH |
0.0268 ETH |
0.0267 ETH |
| 2019-03-22 |
0.0266 ETH |
1,470,955.2900 EOS |
0.0267 ETH |
0.0266 ETH |
0.0268 ETH |
0.0267 ETH |
| 2019-03-21 |
0.0265 ETH |
1,418,122.5935 EOS |
0.0265 ETH |
0.0265 ETH |
0.0266 ETH |
0.0266 ETH |
| 2019-03-20 |
0.0267 ETH |
693,743.4340 EOS |
0.0266 ETH |
0.0266 ETH |
0.0269 ETH |
0.0268 ETH |
| 2019-03-19 |
0.0267 ETH |
1,091,861.2922 EOS |
0.0268 ETH |
0.0267 ETH |
0.0268 ETH |
0.0267 ETH |