Identifier on Huobi: eoseth
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-27 |
0.0212 ETH |
4,641,601.3575 EOS |
0.0213 ETH |
0.0209 ETH |
0.0214 ETH |
0.0211 ETH |
| 2019-01-26 |
0.0209 ETH |
4,584,485.3887 EOS |
0.0209 ETH |
0.0208 ETH |
0.0210 ETH |
0.0210 ETH |
| 2019-01-25 |
0.0209 ETH |
4,309,344.3181 EOS |
0.0210 ETH |
0.0209 ETH |
0.0211 ETH |
0.0209 ETH |
| 2019-01-24 |
0.0210 ETH |
2,998,898.1900 EOS |
0.0210 ETH |
0.0209 ETH |
0.0212 ETH |
0.0211 ETH |
| 2019-01-23 |
0.0208 ETH |
2,815,405.5384 EOS |
0.0208 ETH |
0.0207 ETH |
0.0210 ETH |
0.0209 ETH |
| 2019-01-22 |
0.0207 ETH |
2,132,318.7104 EOS |
0.0206 ETH |
0.0205 ETH |
0.0209 ETH |
0.0207 ETH |
| 2019-01-20 |
0.0199 ETH |
9,763,188.0481 EOS |
0.0196 ETH |
0.0196 ETH |
0.0203 ETH |
0.0201 ETH |
| 2019-01-19 |
0.0198 ETH |
4,568,845.6680 EOS |
0.0196 ETH |
0.0196 ETH |
0.0199 ETH |
0.0198 ETH |
| 2019-01-18 |
0.0199 ETH |
4,085,255.3151 EOS |
0.0200 ETH |
0.0198 ETH |
0.0200 ETH |
0.0199 ETH |
| 2019-01-17 |
0.0202 ETH |
2,937,080.6400 EOS |
0.0201 ETH |
0.0200 ETH |
0.0205 ETH |
0.0204 ETH |
| 2019-01-16 |
0.0203 ETH |
3,452,702.2661 EOS |
0.0201 ETH |
0.0198 ETH |
0.0205 ETH |
0.0203 ETH |
| 2019-01-15 |
0.0198 ETH |
2,171,966.6201 EOS |
0.0198 ETH |
0.0196 ETH |
0.0200 ETH |
0.0198 ETH |
| 2019-01-14 |
0.0193 ETH |
2,065,970.4143 EOS |
0.0188 ETH |
0.0187 ETH |
0.0200 ETH |
0.0197 ETH |
| 2019-01-13 |
0.0191 ETH |
2,056,162.1992 EOS |
0.0188 ETH |
0.0188 ETH |
0.0192 ETH |
0.0192 ETH |
| 2019-01-12 |
0.0193 ETH |
1,805,735.9510 EOS |
0.0193 ETH |
0.0189 ETH |
0.0196 ETH |
0.0194 ETH |
| 2019-01-11 |
0.0192 ETH |
1,612,046.8604 EOS |
0.0191 ETH |
0.0190 ETH |
0.0195 ETH |
0.0193 ETH |
| 2019-01-10 |
0.0190 ETH |
1,948,731.9131 EOS |
0.0189 ETH |
0.0189 ETH |
0.0193 ETH |
0.0190 ETH |
| 2019-01-09 |
0.0189 ETH |
2,070,762.4430 EOS |
0.0194 ETH |
0.0185 ETH |
0.0195 ETH |
0.0190 ETH |
| 2019-01-08 |
0.0190 ETH |
1,144,502.5534 EOS |
0.0188 ETH |
0.0187 ETH |
0.0196 ETH |
0.0193 ETH |
| 2019-01-07 |
0.0185 ETH |
1,071,818.1750 EOS |
0.0186 ETH |
0.0184 ETH |
0.0186 ETH |
0.0186 ETH |
| 2019-01-06 |
0.0182 ETH |
880,348.8006 EOS |
0.0182 ETH |
0.0180 ETH |
0.0184 ETH |
0.0182 ETH |
| 2019-01-05 |
0.0183 ETH |
2,487,302.3677 EOS |
0.0180 ETH |
0.0177 ETH |
0.0185 ETH |
0.0184 ETH |
| 2019-01-04 |
0.0173 ETH |
3,801,690.7697 EOS |
0.0173 ETH |
0.0172 ETH |
0.0175 ETH |
0.0173 ETH |
| 2019-01-03 |
0.0178 ETH |
3,821,851.0937 EOS |
0.0178 ETH |
0.0175 ETH |
0.0180 ETH |
0.0176 ETH |
| 2019-01-02 |
0.0179 ETH |
1,815,161.1118 EOS |
0.0180 ETH |
0.0178 ETH |
0.0182 ETH |
0.0180 ETH |
| 2019-01-01 |
0.0185 ETH |
3,642,266.1694 EOS |
0.0180 ETH |
0.0180 ETH |
0.0188 ETH |
0.0185 ETH |
| 2018-12-31 |
0.0189 ETH |
4,965,100.2893 EOS |
0.0192 ETH |
0.0186 ETH |
0.0192 ETH |
0.0189 ETH |
| 2018-12-30 |
0.0191 ETH |
3,607,605.7230 EOS |
0.0190 ETH |
0.0188 ETH |
0.0195 ETH |
0.0192 ETH |
| 2018-12-29 |
0.0191 ETH |
317,153.3690 EOS |
0.0191 ETH |
0.0188 ETH |
0.0193 ETH |
0.0191 ETH |
| 2018-12-28 |
0.0191 ETH |
666,489.6415 EOS |
0.0192 ETH |
0.0187 ETH |
0.0196 ETH |
0.0188 ETH |
| 2018-12-27 |
0.0196 ETH |
2,419,942.8571 EOS |
0.0198 ETH |
0.0192 ETH |
0.0199 ETH |
0.0193 ETH |
| 2018-12-26 |
0.0201 ETH |
4,573,235.1488 EOS |
0.0201 ETH |
0.0196 ETH |
0.0208 ETH |
0.0199 ETH |
| 2018-12-25 |
0.0197 ETH |
3,077,172.2137 EOS |
0.0200 ETH |
0.0194 ETH |
0.0202 ETH |
0.0197 ETH |
| 2018-12-24 |
0.0193 ETH |
2,685,607.6608 EOS |
0.0198 ETH |
0.0190 ETH |
0.0199 ETH |
0.0195 ETH |
| 2018-12-23 |
0.0200 ETH |
1,274,703.4519 EOS |
0.0199 ETH |
0.0193 ETH |
0.0209 ETH |
0.0198 ETH |
| 2018-12-22 |
0.0215 ETH |
443,092.9219 EOS |
0.0216 ETH |
0.0214 ETH |
0.0219 ETH |
0.0214 ETH |
| 2018-12-21 |
0.0228 ETH |
997,813.9096 EOS |
0.0228 ETH |
0.0223 ETH |
0.0230 ETH |
0.0223 ETH |
| 2018-12-20 |
0.0238 ETH |
679,710.8391 EOS |
0.0234 ETH |
0.0233 ETH |
0.0242 ETH |
0.0239 ETH |
| 2018-12-19 |
0.0235 ETH |
1,919,138.9866 EOS |
0.0241 ETH |
0.0229 ETH |
0.0244 ETH |
0.0238 ETH |
| 2018-12-18 |
0.0247 ETH |
2,985,975.0632 EOS |
0.0250 ETH |
0.0243 ETH |
0.0251 ETH |
0.0248 ETH |
| 2018-12-17 |
0.0268 ETH |
3,229,570.3844 EOS |
0.0271 ETH |
0.0261 ETH |
0.0276 ETH |
0.0262 ETH |
| 2018-12-16 |
0.0253 ETH |
3,511,008.4387 EOS |
0.0248 ETH |
0.0244 ETH |
0.0263 ETH |
0.0252 ETH |
| 2018-12-15 |
0.0224 ETH |
4,608,862.0893 EOS |
0.0223 ETH |
0.0223 ETH |
0.0227 ETH |
0.0225 ETH |
| 2018-12-14 |
0.0220 ETH |
2,199,148.1939 EOS |
0.0219 ETH |
0.0218 ETH |
0.0228 ETH |
0.0225 ETH |
| 2018-12-13 |
0.0213 ETH |
4,770,367.7736 EOS |
0.0214 ETH |
0.0210 ETH |
0.0221 ETH |
0.0217 ETH |
| 2018-12-12 |
0.0215 ETH |
4,751,180.6260 EOS |
0.0217 ETH |
0.0212 ETH |
0.0218 ETH |
0.0214 ETH |
| 2018-12-11 |
0.0220 ETH |
3,417,450.2626 EOS |
0.0221 ETH |
0.0218 ETH |
0.0223 ETH |
0.0219 ETH |
| 2018-12-10 |
0.0209 ETH |
6,709,078.9596 EOS |
0.0208 ETH |
0.0204 ETH |
0.0211 ETH |
0.0208 ETH |
| 2018-12-09 |
0.0215 ETH |
4,798,502.9377 EOS |
0.0215 ETH |
0.0212 ETH |
0.0218 ETH |
0.0215 ETH |
| 2018-12-08 |
0.0213 ETH |
1,393,632.2381 EOS |
0.0203 ETH |
0.0203 ETH |
0.0217 ETH |
0.0215 ETH |