Identifier on Kraken: EOSETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-24 |
0.0201 ETH |
70,479.9816 EOS |
0.0215 ETH |
0.0192 ETH |
0.0215 ETH |
0.0199 ETH |
| 2018-12-23 |
0.0217 ETH |
40,633.2402 EOS |
0.0225 ETH |
0.0207 ETH |
0.0225 ETH |
0.0215 ETH |
| 2018-12-22 |
0.0231 ETH |
8,611.7837 EOS |
0.0238 ETH |
0.0223 ETH |
0.0238 ETH |
0.0225 ETH |
| 2018-12-21 |
0.0234 ETH |
33,166.8109 EOS |
0.0238 ETH |
0.0229 ETH |
0.0242 ETH |
0.0238 ETH |
| 2018-12-20 |
0.0241 ETH |
47,500.6416 EOS |
0.0247 ETH |
0.0230 ETH |
0.0252 ETH |
0.0238 ETH |
| 2018-12-19 |
0.0252 ETH |
106,780.7243 EOS |
0.0263 ETH |
0.0244 ETH |
0.0267 ETH |
0.0247 ETH |
| 2018-12-18 |
0.0265 ETH |
125,555.8172 EOS |
0.0252 ETH |
0.0252 ETH |
0.0280 ETH |
0.0263 ETH |
| 2018-12-17 |
0.0250 ETH |
70,331.6134 EOS |
0.0226 ETH |
0.0226 ETH |
0.0262 ETH |
0.0254 ETH |
| 2018-12-16 |
0.0224 ETH |
7,501.2085 EOS |
0.0226 ETH |
0.0222 ETH |
0.0227 ETH |
0.0224 ETH |
| 2018-12-15 |
0.0222 ETH |
9,569.1324 EOS |
0.0219 ETH |
0.0217 ETH |
0.0227 ETH |
0.0226 ETH |
| 2018-12-14 |
0.0214 ETH |
26,768.6075 EOS |
0.0214 ETH |
0.0210 ETH |
0.0221 ETH |
0.0219 ETH |
| 2018-12-13 |
0.0215 ETH |
21,973.4353 EOS |
0.0219 ETH |
0.0213 ETH |
0.0220 ETH |
0.0214 ETH |
| 2018-12-12 |
0.0216 ETH |
40,031.1586 EOS |
0.0208 ETH |
0.0207 ETH |
0.0223 ETH |
0.0219 ETH |
| 2018-12-11 |
0.0208 ETH |
50,510.5805 EOS |
0.0213 ETH |
0.0205 ETH |
0.0213 ETH |
0.0208 ETH |
| 2018-12-10 |
0.0215 ETH |
26,555.7165 EOS |
0.0215 ETH |
0.0209 ETH |
0.0221 ETH |
0.0213 ETH |
| 2018-12-09 |
0.0208 ETH |
35,075.7335 EOS |
0.0198 ETH |
0.0192 ETH |
0.0217 ETH |
0.0215 ETH |
| 2018-12-08 |
0.0196 ETH |
40,227.3669 EOS |
0.0186 ETH |
0.0186 ETH |
0.0205 ETH |
0.0198 ETH |
| 2018-12-07 |
0.0192 ETH |
128,244.1168 EOS |
0.0204 ETH |
0.0179 ETH |
0.0206 ETH |
0.0186 ETH |
| 2018-12-06 |
0.0213 ETH |
88,775.8549 EOS |
0.0215 ETH |
0.0201 ETH |
0.0225 ETH |
0.0204 ETH |
| 2018-12-05 |
0.0215 ETH |
47,601.1878 EOS |
0.0222 ETH |
0.0209 ETH |
0.0222 ETH |
0.0215 ETH |
| 2018-12-04 |
0.0223 ETH |
59,623.1573 EOS |
0.0237 ETH |
0.0215 ETH |
0.0238 ETH |
0.0222 ETH |
| 2018-12-03 |
0.0242 ETH |
23,901.0497 EOS |
0.0245 ETH |
0.0237 ETH |
0.0252 ETH |
0.0237 ETH |
| 2018-12-02 |
0.0248 ETH |
5,648.8371 EOS |
0.0249 ETH |
0.0243 ETH |
0.0253 ETH |
0.0245 ETH |
| 2018-12-01 |
0.0251 ETH |
24,197.4971 EOS |
0.0254 ETH |
0.0245 ETH |
0.0255 ETH |
0.0249 ETH |
| 2018-11-30 |
0.0251 ETH |
36,773.3067 EOS |
0.0256 ETH |
0.0246 ETH |
0.0257 ETH |
0.0254 ETH |
| 2018-11-29 |
0.0257 ETH |
72,114.1730 EOS |
0.0266 ETH |
0.0249 ETH |
0.0268 ETH |
0.0256 ETH |
| 2018-11-28 |
0.0270 ETH |
58,316.8982 EOS |
0.0273 ETH |
0.0265 ETH |
0.0275 ETH |
0.0266 ETH |
| 2018-11-27 |
0.0274 ETH |
76,737.5165 EOS |
0.0294 ETH |
0.0268 ETH |
0.0296 ETH |
0.0273 ETH |
| 2018-11-26 |
0.0292 ETH |
51,403.6194 EOS |
0.0287 ETH |
0.0286 ETH |
0.0297 ETH |
0.0294 ETH |
| 2018-11-25 |
0.0292 ETH |
94,706.3010 EOS |
0.0287 ETH |
0.0282 ETH |
0.0302 ETH |
0.0287 ETH |
| 2018-11-24 |
0.0290 ETH |
70,991.8431 EOS |
0.0292 ETH |
0.0283 ETH |
0.0298 ETH |
0.0287 ETH |
| 2018-11-23 |
0.0287 ETH |
81,119.0080 EOS |
0.0279 ETH |
0.0277 ETH |
0.0295 ETH |
0.0292 ETH |
| 2018-11-22 |
0.0283 ETH |
59,108.6509 EOS |
0.0279 ETH |
0.0279 ETH |
0.0287 ETH |
0.0279 ETH |
| 2018-11-21 |
0.0280 ETH |
98,794.4409 EOS |
0.0285 ETH |
0.0276 ETH |
0.0289 ETH |
0.0279 ETH |
| 2018-11-20 |
0.0278 ETH |
188,068.7092 EOS |
0.0274 ETH |
0.0264 ETH |
0.0291 ETH |
0.0285 ETH |
| 2018-11-19 |
0.0266 ETH |
104,158.3859 EOS |
0.0260 ETH |
0.0258 ETH |
0.0275 ETH |
0.0274 ETH |
| 2018-11-18 |
0.0261 ETH |
15,816.1396 EOS |
0.0262 ETH |
0.0257 ETH |
0.0264 ETH |
0.0259 ETH |
| 2018-11-17 |
0.0261 ETH |
9,726.3650 EOS |
0.0260 ETH |
0.0259 ETH |
0.0263 ETH |
0.0262 ETH |
| 2018-11-16 |
0.0258 ETH |
14,432.6626 EOS |
0.0259 ETH |
0.0255 ETH |
0.0261 ETH |
0.0260 ETH |
| 2018-11-15 |
0.0255 ETH |
37,975.7299 EOS |
0.0256 ETH |
0.0247 ETH |
0.0260 ETH |
0.0259 ETH |
| 2018-11-14 |
0.0253 ETH |
116,050.1890 EOS |
0.0252 ETH |
0.0244 ETH |
0.0262 ETH |
0.0256 ETH |
| 2018-11-13 |
0.0253 ETH |
35,816.1991 EOS |
0.0257 ETH |
0.0246 ETH |
0.0258 ETH |
0.0252 ETH |
| 2018-11-12 |
0.0256 ETH |
4,764.3087 EOS |
0.0258 ETH |
0.0255 ETH |
0.0258 ETH |
0.0257 ETH |
| 2018-11-11 |
0.0255 ETH |
15,606.9448 EOS |
0.0255 ETH |
0.0252 ETH |
0.0259 ETH |
0.0258 ETH |
| 2018-11-10 |
0.0255 ETH |
2,484.8757 EOS |
0.0256 ETH |
0.0253 ETH |
0.0257 ETH |
0.0255 ETH |
| 2018-11-09 |
0.0259 ETH |
4,825.1567 EOS |
0.0260 ETH |
0.0256 ETH |
0.0261 ETH |
0.0256 ETH |
| 2018-11-08 |
0.0258 ETH |
9,935.0879 EOS |
0.0261 ETH |
0.0257 ETH |
0.0261 ETH |
0.0260 ETH |
| 2018-11-07 |
0.0259 ETH |
27,565.2798 EOS |
0.0261 ETH |
0.0257 ETH |
0.0261 ETH |
0.0261 ETH |
| 2018-11-06 |
0.0263 ETH |
9,961.2139 EOS |
0.0262 ETH |
0.0260 ETH |
0.0267 ETH |
0.0261 ETH |
| 2018-11-05 |
0.0261 ETH |
12,677.0097 EOS |
0.0261 ETH |
0.0259 ETH |
0.0263 ETH |
0.0262 ETH |