Identifier on Kraken: EOSETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-12 |
0.0175 ETH |
5,466.4824 EOS |
0.0174 ETH |
0.0173 ETH |
0.0178 ETH |
0.0174 ETH |
| 2019-07-11 |
0.0172 ETH |
30,986.2267 EOS |
0.0179 ETH |
0.0163 ETH |
0.0200 ETH |
0.0174 ETH |
| 2019-07-10 |
0.0183 ETH |
40,202.9901 EOS |
0.0191 ETH |
0.0176 ETH |
0.0191 ETH |
0.0179 ETH |
| 2019-07-09 |
0.0191 ETH |
6,356.8055 EOS |
0.0190 ETH |
0.0189 ETH |
0.0194 ETH |
0.0191 ETH |
| 2019-07-08 |
0.0192 ETH |
16,576.2125 EOS |
0.0195 ETH |
0.0190 ETH |
0.0195 ETH |
0.0190 ETH |
| 2019-07-07 |
0.0200 ETH |
6,970.7412 EOS |
0.0201 ETH |
0.0193 ETH |
0.0202 ETH |
0.0195 ETH |
| 2019-07-06 |
0.0200 ETH |
2,087.7180 EOS |
0.0199 ETH |
0.0197 ETH |
0.0202 ETH |
0.0201 ETH |
| 2019-07-05 |
0.0201 ETH |
3,105.0206 EOS |
0.0202 ETH |
0.0197 ETH |
0.0203 ETH |
0.0199 ETH |
| 2019-07-04 |
0.0200 ETH |
8,219.9172 EOS |
0.0200 ETH |
0.0198 ETH |
0.0203 ETH |
0.0202 ETH |
| 2019-07-03 |
0.0201 ETH |
5,018.8745 EOS |
0.0202 ETH |
0.0199 ETH |
0.0205 ETH |
0.0200 ETH |
| 2019-07-02 |
0.0204 ETH |
4,141.4406 EOS |
0.0204 ETH |
0.0201 ETH |
0.0208 ETH |
0.0202 ETH |
| 2019-07-01 |
0.0200 ETH |
29,511.1360 EOS |
0.0197 ETH |
0.0196 ETH |
0.0206 ETH |
0.0204 ETH |
| 2019-06-30 |
0.0199 ETH |
11,449.8365 EOS |
0.0198 ETH |
0.0194 ETH |
0.0203 ETH |
0.0197 ETH |
| 2019-06-29 |
0.0202 ETH |
9,169.9662 EOS |
0.0200 ETH |
0.0197 ETH |
0.0205 ETH |
0.0199 ETH |
| 2019-06-28 |
0.0195 ETH |
12,343.1492 EOS |
0.0199 ETH |
0.0192 ETH |
0.0203 ETH |
0.0200 ETH |
| 2019-06-27 |
0.0199 ETH |
62,602.7219 EOS |
0.0200 ETH |
0.0179 ETH |
0.0208 ETH |
0.0199 ETH |
| 2019-06-26 |
0.0205 ETH |
121,964.3919 EOS |
0.0225 ETH |
0.0173 ETH |
0.0227 ETH |
0.0200 ETH |
| 2019-06-25 |
0.0230 ETH |
51,211.9749 EOS |
0.0231 ETH |
0.0225 ETH |
0.0232 ETH |
0.0225 ETH |
| 2019-06-24 |
0.0233 ETH |
8,773.8598 EOS |
0.0236 ETH |
0.0230 ETH |
0.0237 ETH |
0.0231 ETH |
| 2019-06-23 |
0.0236 ETH |
38,259.2842 EOS |
0.0242 ETH |
0.0230 ETH |
0.0243 ETH |
0.0236 ETH |
| 2019-06-22 |
0.0238 ETH |
30,583.9779 EOS |
0.0239 ETH |
0.0234 ETH |
0.0247 ETH |
0.0242 ETH |
| 2019-06-21 |
0.0243 ETH |
63,430.0386 EOS |
0.0252 ETH |
0.0226 ETH |
0.0253 ETH |
0.0240 ETH |
| 2019-06-20 |
0.0253 ETH |
3,822.3760 EOS |
0.0256 ETH |
0.0250 ETH |
0.0256 ETH |
0.0252 ETH |
| 2019-06-19 |
0.0256 ETH |
2,389.3426 EOS |
0.0256 ETH |
0.0254 ETH |
0.0257 ETH |
0.0256 ETH |
| 2019-06-18 |
0.0259 ETH |
4,910.1102 EOS |
0.0261 ETH |
0.0253 ETH |
0.0262 ETH |
0.0256 ETH |
| 2019-06-17 |
0.0261 ETH |
5,697.4534 EOS |
0.0260 ETH |
0.0259 ETH |
0.0264 ETH |
0.0261 ETH |
| 2019-06-16 |
0.0259 ETH |
7,350.6050 EOS |
0.0258 ETH |
0.0255 ETH |
0.0261 ETH |
0.0260 ETH |
| 2019-06-15 |
0.0254 ETH |
5,953.0972 EOS |
0.0248 ETH |
0.0248 ETH |
0.0258 ETH |
0.0258 ETH |
| 2019-06-14 |
0.0251 ETH |
3,563.0731 EOS |
0.0254 ETH |
0.0247 ETH |
0.0255 ETH |
0.0248 ETH |
| 2019-06-13 |
0.0250 ETH |
11,670.9366 EOS |
0.0246 ETH |
0.0241 ETH |
0.0254 ETH |
0.0254 ETH |
| 2019-06-12 |
0.0253 ETH |
41,344.2892 EOS |
0.0257 ETH |
0.0246 ETH |
0.0257 ETH |
0.0246 ETH |
| 2019-06-11 |
0.0259 ETH |
9,577.1912 EOS |
0.0260 ETH |
0.0257 ETH |
0.0262 ETH |
0.0257 ETH |
| 2019-06-10 |
0.0262 ETH |
1,690.4691 EOS |
0.0266 ETH |
0.0260 ETH |
0.0266 ETH |
0.0260 ETH |
| 2019-06-09 |
0.0260 ETH |
25,009.4070 EOS |
0.0260 ETH |
0.0258 ETH |
0.0267 ETH |
0.0266 ETH |
| 2019-06-08 |
0.0261 ETH |
5,705.4258 EOS |
0.0266 ETH |
0.0257 ETH |
0.0267 ETH |
0.0260 ETH |
| 2019-06-07 |
0.0263 ETH |
9,325.5893 EOS |
0.0255 ETH |
0.0255 ETH |
0.0270 ETH |
0.0266 ETH |
| 2019-06-06 |
0.0256 ETH |
7,646.1600 EOS |
0.0262 ETH |
0.0251 ETH |
0.0262 ETH |
0.0255 ETH |
| 2019-06-05 |
0.0261 ETH |
39,645.1427 EOS |
0.0260 ETH |
0.0256 ETH |
0.0266 ETH |
0.0262 ETH |
| 2019-06-04 |
0.0264 ETH |
45,824.6707 EOS |
0.0267 ETH |
0.0255 ETH |
0.0274 ETH |
0.0260 ETH |
| 2019-06-03 |
0.0277 ETH |
17,807.5578 EOS |
0.0287 ETH |
0.0265 ETH |
0.0287 ETH |
0.0267 ETH |
| 2019-06-02 |
0.0284 ETH |
55,506.5440 EOS |
0.0293 ETH |
0.0261 ETH |
0.0295 ETH |
0.0287 ETH |
| 2019-06-01 |
0.0303 ETH |
34,402.5743 EOS |
0.0321 ETH |
0.0285 ETH |
0.0321 ETH |
0.0293 ETH |
| 2019-05-31 |
0.0306 ETH |
51,142.3271 EOS |
0.0290 ETH |
0.0288 ETH |
0.0325 ETH |
0.0321 ETH |
| 2019-05-30 |
0.0294 ETH |
64,407.8768 EOS |
0.0296 ETH |
0.0282 ETH |
0.0302 ETH |
0.0290 ETH |
| 2019-05-29 |
0.0296 ETH |
20,962.6951 EOS |
0.0297 ETH |
0.0288 ETH |
0.0301 ETH |
0.0296 ETH |
| 2019-05-28 |
0.0295 ETH |
37,839.9506 EOS |
0.0294 ETH |
0.0287 ETH |
0.0303 ETH |
0.0297 ETH |
| 2019-05-27 |
0.0279 ETH |
51,125.5854 EOS |
0.0259 ETH |
0.0258 ETH |
0.0301 ETH |
0.0294 ETH |
| 2019-05-26 |
0.0256 ETH |
17,521.6231 EOS |
0.0253 ETH |
0.0252 ETH |
0.0262 ETH |
0.0259 ETH |
| 2019-05-25 |
0.0253 ETH |
19,634.7679 EOS |
0.0256 ETH |
0.0251 ETH |
0.0258 ETH |
0.0253 ETH |
| 2019-05-24 |
0.0251 ETH |
31,325.8622 EOS |
0.0246 ETH |
0.0246 ETH |
0.0260 ETH |
0.0256 ETH |