Identifier on Huobi: eoseth
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-18 |
0.0269 ETH |
1,300,530.5914 EOS |
0.0269 ETH |
0.0268 ETH |
0.0270 ETH |
0.0269 ETH |
| 2019-03-17 |
0.0269 ETH |
1,156,544.0560 EOS |
0.0269 ETH |
0.0268 ETH |
0.0270 ETH |
0.0269 ETH |
| 2019-03-16 |
0.0269 ETH |
1,518,390.4680 EOS |
0.0269 ETH |
0.0268 ETH |
0.0270 ETH |
0.0270 ETH |
| 2019-03-15 |
0.0269 ETH |
1,004,703.1181 EOS |
0.0269 ETH |
0.0268 ETH |
0.0270 ETH |
0.0269 ETH |
| 2019-03-14 |
0.0269 ETH |
4,775,035.1973 EOS |
0.0270 ETH |
0.0268 ETH |
0.0271 ETH |
0.0270 ETH |
| 2019-03-13 |
0.0270 ETH |
3,791,346.8497 EOS |
0.0271 ETH |
0.0269 ETH |
0.0271 ETH |
0.0270 ETH |
| 2019-03-12 |
0.0270 ETH |
2,591,669.9800 EOS |
0.0271 ETH |
0.0268 ETH |
0.0271 ETH |
0.0271 ETH |
| 2019-03-11 |
0.0272 ETH |
3,595,511.5200 EOS |
0.0272 ETH |
0.0271 ETH |
0.0274 ETH |
0.0272 ETH |
| 2019-03-10 |
0.0267 ETH |
3,745,039.9640 EOS |
0.0267 ETH |
0.0266 ETH |
0.0270 ETH |
0.0268 ETH |
| 2019-03-09 |
0.0273 ETH |
3,571,882.0412 EOS |
0.0273 ETH |
0.0272 ETH |
0.0274 ETH |
0.0274 ETH |
| 2019-03-08 |
0.0271 ETH |
3,955,033.2191 EOS |
0.0273 ETH |
0.0269 ETH |
0.0274 ETH |
0.0274 ETH |
| 2019-03-07 |
0.0272 ETH |
3,353,627.7029 EOS |
0.0273 ETH |
0.0266 ETH |
0.0276 ETH |
0.0270 ETH |
| 2019-03-06 |
0.0274 ETH |
3,058,893.2785 EOS |
0.0274 ETH |
0.0272 ETH |
0.0275 ETH |
0.0274 ETH |
| 2019-03-05 |
0.0271 ETH |
3,393,362.0214 EOS |
0.0270 ETH |
0.0268 ETH |
0.0273 ETH |
0.0273 ETH |
| 2019-03-04 |
0.0272 ETH |
3,988,182.5834 EOS |
0.0271 ETH |
0.0269 ETH |
0.0277 ETH |
0.0273 ETH |
| 2019-03-03 |
0.0256 ETH |
4,013,808.5924 EOS |
0.0256 ETH |
0.0254 ETH |
0.0258 ETH |
0.0257 ETH |
| 2019-03-02 |
0.0268 ETH |
4,317,852.5442 EOS |
0.0266 ETH |
0.0266 ETH |
0.0272 ETH |
0.0269 ETH |
| 2019-03-01 |
0.0263 ETH |
3,871,126.0511 EOS |
0.0263 ETH |
0.0261 ETH |
0.0266 ETH |
0.0262 ETH |
| 2019-02-28 |
0.0265 ETH |
1,620,391.7919 EOS |
0.0261 ETH |
0.0260 ETH |
0.0267 ETH |
0.0267 ETH |
| 2019-02-27 |
0.0260 ETH |
2,146,107.5005 EOS |
0.0260 ETH |
0.0257 ETH |
0.0262 ETH |
0.0259 ETH |
| 2019-02-26 |
0.0256 ETH |
3,602,381.0040 EOS |
0.0250 ETH |
0.0250 ETH |
0.0265 ETH |
0.0260 ETH |
| 2019-02-25 |
0.0250 ETH |
3,844,305.4645 EOS |
0.0251 ETH |
0.0247 ETH |
0.0252 ETH |
0.0250 ETH |
| 2019-02-24 |
0.0258 ETH |
3,939,878.3508 EOS |
0.0260 ETH |
0.0252 ETH |
0.0265 ETH |
0.0257 ETH |
| 2019-02-23 |
0.0258 ETH |
3,632,751.3298 EOS |
0.0255 ETH |
0.0250 ETH |
0.0262 ETH |
0.0261 ETH |
| 2019-02-22 |
0.0263 ETH |
4,271,034.3360 EOS |
0.0259 ETH |
0.0251 ETH |
0.0273 ETH |
0.0269 ETH |
| 2019-02-21 |
0.0261 ETH |
3,725,847.1262 EOS |
0.0262 ETH |
0.0258 ETH |
0.0262 ETH |
0.0262 ETH |
| 2019-02-20 |
0.0259 ETH |
3,476,766.0890 EOS |
0.0259 ETH |
0.0257 ETH |
0.0260 ETH |
0.0259 ETH |
| 2019-02-19 |
0.0261 ETH |
3,552,236.2707 EOS |
0.0260 ETH |
0.0259 ETH |
0.0263 ETH |
0.0261 ETH |
| 2019-02-18 |
0.0247 ETH |
2,844,133.1067 EOS |
0.0246 ETH |
0.0243 ETH |
0.0250 ETH |
0.0246 ETH |
| 2019-02-17 |
0.0236 ETH |
4,833,671.4324 EOS |
0.0223 ETH |
0.0222 ETH |
0.0242 ETH |
0.0237 ETH |
| 2019-02-16 |
0.0218 ETH |
4,844,624.0019 EOS |
0.0223 ETH |
0.0212 ETH |
0.0223 ETH |
0.0215 ETH |
| 2019-02-15 |
0.0230 ETH |
4,384,032.7435 EOS |
0.0230 ETH |
0.0228 ETH |
0.0232 ETH |
0.0229 ETH |
| 2019-02-14 |
0.0228 ETH |
2,922,960.8000 EOS |
0.0228 ETH |
0.0227 ETH |
0.0229 ETH |
0.0229 ETH |
| 2019-02-13 |
0.0227 ETH |
3,040,259.7500 EOS |
0.0226 ETH |
0.0225 ETH |
0.0228 ETH |
0.0227 ETH |
| 2019-02-12 |
0.0234 ETH |
3,376,059.3055 EOS |
0.0233 ETH |
0.0233 ETH |
0.0235 ETH |
0.0234 ETH |
| 2019-02-11 |
0.0239 ETH |
4,121,477.0781 EOS |
0.0234 ETH |
0.0234 ETH |
0.0245 ETH |
0.0241 ETH |
| 2019-02-10 |
0.0229 ETH |
2,561,680.4502 EOS |
0.0227 ETH |
0.0227 ETH |
0.0230 ETH |
0.0228 ETH |
| 2019-02-09 |
0.0231 ETH |
4,252,840.1231 EOS |
0.0230 ETH |
0.0222 ETH |
0.0233 ETH |
0.0223 ETH |
| 2019-02-08 |
0.0232 ETH |
3,961,501.6600 EOS |
0.0231 ETH |
0.0229 ETH |
0.0234 ETH |
0.0233 ETH |
| 2019-02-07 |
0.0228 ETH |
4,138,722.8100 EOS |
0.0236 ETH |
0.0224 ETH |
0.0237 ETH |
0.0228 ETH |
| 2019-02-06 |
0.0224 ETH |
4,226,978.5260 EOS |
0.0224 ETH |
0.0223 ETH |
0.0225 ETH |
0.0225 ETH |
| 2019-02-05 |
0.0224 ETH |
2,638,086.5651 EOS |
0.0225 ETH |
0.0221 ETH |
0.0225 ETH |
0.0224 ETH |
| 2019-02-04 |
0.0223 ETH |
4,090,407.0100 EOS |
0.0222 ETH |
0.0222 ETH |
0.0223 ETH |
0.0222 ETH |
| 2019-02-03 |
0.0222 ETH |
4,507,369.2952 EOS |
0.0222 ETH |
0.0221 ETH |
0.0223 ETH |
0.0223 ETH |
| 2019-02-02 |
0.0221 ETH |
4,545,226.7000 EOS |
0.0220 ETH |
0.0220 ETH |
0.0223 ETH |
0.0221 ETH |
| 2019-02-01 |
0.0216 ETH |
3,507,642.8307 EOS |
0.0217 ETH |
0.0215 ETH |
0.0217 ETH |
0.0216 ETH |
| 2019-01-31 |
0.0218 ETH |
4,254,548.6400 EOS |
0.0218 ETH |
0.0217 ETH |
0.0221 ETH |
0.0218 ETH |
| 2019-01-30 |
0.0217 ETH |
3,874,449.5691 EOS |
0.0217 ETH |
0.0216 ETH |
0.0218 ETH |
0.0217 ETH |
| 2019-01-29 |
0.0215 ETH |
4,706,986.8637 EOS |
0.0213 ETH |
0.0213 ETH |
0.0215 ETH |
0.0215 ETH |
| 2019-01-28 |
0.0216 ETH |
3,177,118.3299 EOS |
0.0216 ETH |
0.0215 ETH |
0.0217 ETH |
0.0216 ETH |