Identifier on Kraken: EOSETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-23 |
0.0244 ETH |
4,195.6601 EOS |
0.0244 ETH |
0.0243 ETH |
0.0249 ETH |
0.0246 ETH |
| 2019-05-22 |
0.0245 ETH |
25,502.6939 EOS |
0.0245 ETH |
0.0239 ETH |
0.0249 ETH |
0.0244 ETH |
| 2019-05-21 |
0.0247 ETH |
4,348.2481 EOS |
0.0247 ETH |
0.0242 ETH |
0.0250 ETH |
0.0245 ETH |
| 2019-05-20 |
0.0250 ETH |
10,496.2525 EOS |
0.0248 ETH |
0.0247 ETH |
0.0254 ETH |
0.0247 ETH |
| 2019-05-19 |
0.0247 ETH |
5,860.9051 EOS |
0.0250 ETH |
0.0246 ETH |
0.0252 ETH |
0.0248 ETH |
| 2019-05-18 |
0.0250 ETH |
6,028.9842 EOS |
0.0250 ETH |
0.0245 ETH |
0.0253 ETH |
0.0250 ETH |
| 2019-05-17 |
0.0249 ETH |
51,011.7202 EOS |
0.0246 ETH |
0.0233 ETH |
0.0257 ETH |
0.0250 ETH |
| 2019-05-16 |
0.0254 ETH |
129,221.3168 EOS |
0.0261 ETH |
0.0242 ETH |
0.0261 ETH |
0.0246 ETH |
| 2019-05-15 |
0.0267 ETH |
49,634.0632 EOS |
0.0276 ETH |
0.0260 ETH |
0.0277 ETH |
0.0261 ETH |
| 2019-05-14 |
0.0284 ETH |
38,401.3060 EOS |
0.0284 ETH |
0.0273 ETH |
0.0293 ETH |
0.0276 ETH |
| 2019-05-13 |
0.0285 ETH |
31,986.8661 EOS |
0.0285 ETH |
0.0279 ETH |
0.0289 ETH |
0.0284 ETH |
| 2019-05-12 |
0.0287 ETH |
12,541.5417 EOS |
0.0287 ETH |
0.0279 ETH |
0.0291 ETH |
0.0285 ETH |
| 2019-05-11 |
0.0283 ETH |
25,663.9017 EOS |
0.0276 ETH |
0.0276 ETH |
0.0290 ETH |
0.0287 ETH |
| 2019-05-10 |
0.0278 ETH |
17,513.9598 EOS |
0.0284 ETH |
0.0271 ETH |
0.0284 ETH |
0.0279 ETH |
| 2019-05-09 |
0.0288 ETH |
20,855.0293 EOS |
0.0287 ETH |
0.0282 ETH |
0.0290 ETH |
0.0284 ETH |
| 2019-05-08 |
0.0288 ETH |
35,329.2412 EOS |
0.0286 ETH |
0.0283 ETH |
0.0290 ETH |
0.0287 ETH |
| 2019-05-07 |
0.0281 ETH |
12,604.9607 EOS |
0.0281 ETH |
0.0275 ETH |
0.0287 ETH |
0.0286 ETH |
| 2019-05-06 |
0.0288 ETH |
21,586.6231 EOS |
0.0299 ETH |
0.0277 ETH |
0.0299 ETH |
0.0281 ETH |
| 2019-05-05 |
0.0302 ETH |
3,556.2628 EOS |
0.0302 ETH |
0.0299 ETH |
0.0304 ETH |
0.0299 ETH |
| 2019-05-04 |
0.0301 ETH |
2,853.2918 EOS |
0.0303 ETH |
0.0297 ETH |
0.0306 ETH |
0.0302 ETH |
| 2019-05-03 |
0.0301 ETH |
8,703.1205 EOS |
0.0296 ETH |
0.0296 ETH |
0.0309 ETH |
0.0303 ETH |
| 2019-05-02 |
0.0294 ETH |
1,508.4156 EOS |
0.0298 ETH |
0.0292 ETH |
0.0298 ETH |
0.0296 ETH |
| 2019-05-01 |
0.0295 ETH |
13,568.4951 EOS |
0.0298 ETH |
0.0292 ETH |
0.0298 ETH |
0.0298 ETH |
| 2019-04-30 |
0.0295 ETH |
12,444.2382 EOS |
0.0290 ETH |
0.0289 ETH |
0.0299 ETH |
0.0298 ETH |
| 2019-04-29 |
0.0294 ETH |
8,918.9160 EOS |
0.0300 ETH |
0.0289 ETH |
0.0300 ETH |
0.0290 ETH |
| 2019-04-28 |
0.0298 ETH |
2,377.0315 EOS |
0.0298 ETH |
0.0294 ETH |
0.0300 ETH |
0.0300 ETH |
| 2019-04-27 |
0.0300 ETH |
2,364.3148 EOS |
0.0303 ETH |
0.0296 ETH |
0.0305 ETH |
0.0298 ETH |
| 2019-04-26 |
0.0299 ETH |
9,761.5726 EOS |
0.0298 ETH |
0.0296 ETH |
0.0308 ETH |
0.0303 ETH |
| 2019-04-25 |
0.0292 ETH |
38,055.0613 EOS |
0.0288 ETH |
0.0280 ETH |
0.0304 ETH |
0.0298 ETH |
| 2019-04-24 |
0.0294 ETH |
18,333.4414 EOS |
0.0303 ETH |
0.0285 ETH |
0.0305 ETH |
0.0288 ETH |
| 2019-04-23 |
0.0305 ETH |
7,181.6283 EOS |
0.0306 ETH |
0.0301 ETH |
0.0309 ETH |
0.0303 ETH |
| 2019-04-22 |
0.0307 ETH |
16,493.6679 EOS |
0.0308 ETH |
0.0304 ETH |
0.0308 ETH |
0.0306 ETH |
| 2019-04-21 |
0.0306 ETH |
10,418.2954 EOS |
0.0314 ETH |
0.0301 ETH |
0.0314 ETH |
0.0308 ETH |
| 2019-04-20 |
0.0314 ETH |
5,980.1784 EOS |
0.0315 ETH |
0.0311 ETH |
0.0316 ETH |
0.0314 ETH |
| 2019-04-19 |
0.0315 ETH |
7,280.9569 EOS |
0.0318 ETH |
0.0314 ETH |
0.0319 ETH |
0.0315 ETH |
| 2019-04-18 |
0.0318 ETH |
29,609.6004 EOS |
0.0327 ETH |
0.0314 ETH |
0.0328 ETH |
0.0318 ETH |
| 2019-04-17 |
0.0329 ETH |
6,138.3876 EOS |
0.0331 ETH |
0.0324 ETH |
0.0331 ETH |
0.0327 ETH |
| 2019-04-16 |
0.0331 ETH |
22,886.1273 EOS |
0.0334 ETH |
0.0328 ETH |
0.0334 ETH |
0.0331 ETH |
| 2019-04-15 |
0.0332 ETH |
6,474.2219 EOS |
0.0331 ETH |
0.0326 ETH |
0.0335 ETH |
0.0334 ETH |
| 2019-04-14 |
0.0326 ETH |
13,045.7624 EOS |
0.0324 ETH |
0.0322 ETH |
0.0331 ETH |
0.0331 ETH |
| 2019-04-13 |
0.0325 ETH |
4,587.2899 EOS |
0.0327 ETH |
0.0321 ETH |
0.0327 ETH |
0.0324 ETH |
| 2019-04-12 |
0.0323 ETH |
5,988.0020 EOS |
0.0322 ETH |
0.0317 ETH |
0.0328 ETH |
0.0327 ETH |
| 2019-04-11 |
0.0328 ETH |
31,793.8375 EOS |
0.0330 ETH |
0.0316 ETH |
0.0335 ETH |
0.0322 ETH |
| 2019-04-10 |
0.0324 ETH |
16,535.1039 EOS |
0.0317 ETH |
0.0314 ETH |
0.0333 ETH |
0.0330 ETH |
| 2019-04-09 |
0.0310 ETH |
32,985.5316 EOS |
0.0308 ETH |
0.0304 ETH |
0.0320 ETH |
0.0317 ETH |
| 2019-04-08 |
0.0304 ETH |
38,098.6783 EOS |
0.0311 ETH |
0.0295 ETH |
0.0315 ETH |
0.0308 ETH |
| 2019-04-07 |
0.0320 ETH |
4,314.2459 EOS |
0.0322 ETH |
0.0310 ETH |
0.0325 ETH |
0.0311 ETH |
| 2019-04-06 |
0.0331 ETH |
28,587.5268 EOS |
0.0323 ETH |
0.0313 ETH |
0.0337 ETH |
0.0322 ETH |
| 2019-04-05 |
0.0321 ETH |
6,944.9529 EOS |
0.0320 ETH |
0.0313 ETH |
0.0327 ETH |
0.0321 ETH |
| 2019-04-04 |
0.0318 ETH |
18,822.2581 EOS |
0.0326 ETH |
0.0310 ETH |
0.0326 ETH |
0.0320 ETH |