Identifier on Kraken: EOSETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-03 |
0.0321 ETH |
100,985.7353 EOS |
0.0307 ETH |
0.0298 ETH |
0.0339 ETH |
0.0326 ETH |
| 2019-04-02 |
0.0303 ETH |
25,038.2645 EOS |
0.0298 ETH |
0.0296 ETH |
0.0309 ETH |
0.0307 ETH |
| 2019-04-01 |
0.0296 ETH |
6,840.2796 EOS |
0.0297 ETH |
0.0293 ETH |
0.0298 ETH |
0.0298 ETH |
| 2019-03-31 |
0.0296 ETH |
8,150.5106 EOS |
0.0291 ETH |
0.0290 ETH |
0.0300 ETH |
0.0297 ETH |
| 2019-03-30 |
0.0292 ETH |
22,442.7820 EOS |
0.0301 ETH |
0.0285 ETH |
0.0301 ETH |
0.0291 ETH |
| 2019-03-29 |
0.0307 ETH |
32,770.2041 EOS |
0.0309 ETH |
0.0301 ETH |
0.0311 ETH |
0.0301 ETH |
| 2019-03-28 |
0.0309 ETH |
148,806.3180 EOS |
0.0306 ETH |
0.0289 ETH |
0.0314 ETH |
0.0309 ETH |
| 2019-03-27 |
0.0296 ETH |
68,714.8480 EOS |
0.0279 ETH |
0.0278 ETH |
0.0313 ETH |
0.0306 ETH |
| 2019-03-26 |
0.0274 ETH |
7,724.6451 EOS |
0.0273 ETH |
0.0271 ETH |
0.0282 ETH |
0.0279 ETH |
| 2019-03-25 |
0.0270 ETH |
8,278.7684 EOS |
0.0267 ETH |
0.0266 ETH |
0.0274 ETH |
0.0273 ETH |
| 2019-03-24 |
0.0266 ETH |
3,411.8737 EOS |
0.0267 ETH |
0.0265 ETH |
0.0267 ETH |
0.0267 ETH |
| 2019-03-23 |
0.0267 ETH |
1,861.7118 EOS |
0.0266 ETH |
0.0266 ETH |
0.0268 ETH |
0.0267 ETH |
| 2019-03-22 |
0.0266 ETH |
2,751.9400 EOS |
0.0268 ETH |
0.0264 ETH |
0.0269 ETH |
0.0266 ETH |
| 2019-03-21 |
0.0265 ETH |
15,580.3903 EOS |
0.0266 ETH |
0.0260 ETH |
0.0269 ETH |
0.0268 ETH |
| 2019-03-20 |
0.0266 ETH |
8,647.7721 EOS |
0.0269 ETH |
0.0259 ETH |
0.0269 ETH |
0.0266 ETH |
| 2019-03-19 |
0.0269 ETH |
2,101.1306 EOS |
0.0269 ETH |
0.0268 ETH |
0.0269 ETH |
0.0269 ETH |
| 2019-03-18 |
0.0269 ETH |
7,674.4217 EOS |
0.0268 ETH |
0.0267 ETH |
0.0271 ETH |
0.0269 ETH |
| 2019-03-17 |
0.0272 ETH |
13,842.2524 EOS |
0.0268 ETH |
0.0268 ETH |
0.0274 ETH |
0.0269 ETH |
| 2019-03-16 |
0.0269 ETH |
6,768.8179 EOS |
0.0270 ETH |
0.0266 ETH |
0.0273 ETH |
0.0268 ETH |
| 2019-03-15 |
0.0271 ETH |
6,585.3722 EOS |
0.0270 ETH |
0.0268 ETH |
0.0274 ETH |
0.0270 ETH |
| 2019-03-14 |
0.0271 ETH |
24,281.1706 EOS |
0.0272 ETH |
0.0268 ETH |
0.0274 ETH |
0.0270 ETH |
| 2019-03-13 |
0.0270 ETH |
10,031.3964 EOS |
0.0273 ETH |
0.0265 ETH |
0.0274 ETH |
0.0272 ETH |
| 2019-03-12 |
0.0273 ETH |
20,750.0335 EOS |
0.0269 ETH |
0.0265 ETH |
0.0278 ETH |
0.0273 ETH |
| 2019-03-11 |
0.0267 ETH |
3,867.8534 EOS |
0.0274 ETH |
0.0262 ETH |
0.0274 ETH |
0.0269 ETH |
| 2019-03-10 |
0.0273 ETH |
1,967.0020 EOS |
0.0272 ETH |
0.0272 ETH |
0.0274 ETH |
0.0274 ETH |
| 2019-03-09 |
0.0268 ETH |
22,085.9672 EOS |
0.0270 ETH |
0.0258 ETH |
0.0275 ETH |
0.0272 ETH |
| 2019-03-08 |
0.0272 ETH |
9,223.4018 EOS |
0.0275 ETH |
0.0267 ETH |
0.0276 ETH |
0.0270 ETH |
| 2019-03-07 |
0.0279 ETH |
44,145.0416 EOS |
0.0271 ETH |
0.0271 ETH |
0.0280 ETH |
0.0275 ETH |
| 2019-03-06 |
0.0270 ETH |
26,190.4061 EOS |
0.0275 ETH |
0.0264 ETH |
0.0276 ETH |
0.0271 ETH |
| 2019-03-05 |
0.0268 ETH |
49,062.9791 EOS |
0.0257 ETH |
0.0256 ETH |
0.0277 ETH |
0.0275 ETH |
| 2019-03-04 |
0.0262 ETH |
28,731.9818 EOS |
0.0270 ETH |
0.0251 ETH |
0.0278 ETH |
0.0257 ETH |
| 2019-03-03 |
0.0268 ETH |
6,870.0495 EOS |
0.0262 ETH |
0.0261 ETH |
0.0271 ETH |
0.0270 ETH |
| 2019-03-02 |
0.0262 ETH |
6,959.8313 EOS |
0.0258 ETH |
0.0257 ETH |
0.0265 ETH |
0.0264 ETH |
| 2019-03-01 |
0.0260 ETH |
7,327.9005 EOS |
0.0259 ETH |
0.0252 ETH |
0.0267 ETH |
0.0258 ETH |
| 2019-02-28 |
0.0259 ETH |
18,490.9031 EOS |
0.0259 ETH |
0.0256 ETH |
0.0265 ETH |
0.0259 ETH |
| 2019-02-27 |
0.0253 ETH |
28,828.7618 EOS |
0.0250 ETH |
0.0236 ETH |
0.0265 ETH |
0.0259 ETH |
| 2019-02-26 |
0.0235 ETH |
79,339.1718 EOS |
0.0257 ETH |
0.0170 ETH |
0.0259 ETH |
0.0250 ETH |
| 2019-02-25 |
0.0256 ETH |
27,518.3960 EOS |
0.0266 ETH |
0.0243 ETH |
0.0267 ETH |
0.0257 ETH |
| 2019-02-24 |
0.0261 ETH |
66,134.4164 EOS |
0.0271 ETH |
0.0251 ETH |
0.0273 ETH |
0.0266 ETH |
| 2019-02-23 |
0.0263 ETH |
14,450.3087 EOS |
0.0262 ETH |
0.0250 ETH |
0.0272 ETH |
0.0271 ETH |
| 2019-02-22 |
0.0262 ETH |
7,197.0439 EOS |
0.0261 ETH |
0.0259 ETH |
0.0264 ETH |
0.0262 ETH |
| 2019-02-21 |
0.0260 ETH |
7,218.9279 EOS |
0.0262 ETH |
0.0255 ETH |
0.0262 ETH |
0.0261 ETH |
| 2019-02-20 |
0.0257 ETH |
62,857.0510 EOS |
0.0245 ETH |
0.0243 ETH |
0.0270 ETH |
0.0262 ETH |
| 2019-02-19 |
0.0247 ETH |
73,075.3255 EOS |
0.0239 ETH |
0.0239 ETH |
0.0253 ETH |
0.0245 ETH |
| 2019-02-18 |
0.0222 ETH |
83,755.0737 EOS |
0.0214 ETH |
0.0211 ETH |
0.0241 ETH |
0.0238 ETH |
| 2019-02-17 |
0.0221 ETH |
40,042.3018 EOS |
0.0228 ETH |
0.0212 ETH |
0.0229 ETH |
0.0214 ETH |
| 2019-02-16 |
0.0230 ETH |
11,119.5832 EOS |
0.0228 ETH |
0.0228 ETH |
0.0233 ETH |
0.0228 ETH |
| 2019-02-15 |
0.0229 ETH |
5,483.8524 EOS |
0.0228 ETH |
0.0227 ETH |
0.0231 ETH |
0.0228 ETH |
| 2019-02-14 |
0.0229 ETH |
10,011.7985 EOS |
0.0235 ETH |
0.0226 ETH |
0.0235 ETH |
0.0228 ETH |
| 2019-02-13 |
0.0236 ETH |
18,877.3325 EOS |
0.0242 ETH |
0.0232 ETH |
0.0242 ETH |
0.0235 ETH |