Identifier on Kraken: EOSETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-06-07 |
0.0232 ETH |
42,682.6525 EOS |
0.0228 ETH |
0.0226 ETH |
0.0243 ETH |
0.0243 ETH |
| 2018-06-06 |
0.0231 ETH |
36,921.7280 EOS |
0.0233 ETH |
0.0225 ETH |
0.0234 ETH |
0.0228 ETH |
| 2018-06-05 |
0.0228 ETH |
36,674.5451 EOS |
0.0228 ETH |
0.0222 ETH |
0.0237 ETH |
0.0233 ETH |
| 2018-06-04 |
0.0230 ETH |
78,964.3812 EOS |
0.0235 ETH |
0.0225 ETH |
0.0237 ETH |
0.0228 ETH |
| 2018-06-03 |
0.0242 ETH |
62,011.1980 EOS |
0.0248 ETH |
0.0233 ETH |
0.0252 ETH |
0.0235 ETH |
| 2018-06-02 |
0.0238 ETH |
219,223.8203 EOS |
0.0213 ETH |
0.0211 ETH |
0.0263 ETH |
0.0248 ETH |
| 2018-06-01 |
0.0211 ETH |
79,052.5384 EOS |
0.0212 ETH |
0.0207 ETH |
0.0216 ETH |
0.0213 ETH |
| 2018-05-31 |
0.0214 ETH |
81,496.9701 EOS |
0.0214 ETH |
0.0212 ETH |
0.0219 ETH |
0.0212 ETH |
| 2018-05-30 |
0.0215 ETH |
151,108.2453 EOS |
0.0214 ETH |
0.0210 ETH |
0.0218 ETH |
0.0214 ETH |
| 2018-05-29 |
0.0214 ETH |
94,696.6017 EOS |
0.0224 ETH |
0.0206 ETH |
0.0225 ETH |
0.0214 ETH |
| 2018-05-28 |
0.0226 ETH |
103,428.9681 EOS |
0.0218 ETH |
0.0217 ETH |
0.0234 ETH |
0.0224 ETH |
| 2018-05-27 |
0.0215 ETH |
58,616.2106 EOS |
0.0209 ETH |
0.0206 ETH |
0.0220 ETH |
0.0218 ETH |
| 2018-05-26 |
0.0209 ETH |
49,671.6736 EOS |
0.0208 ETH |
0.0204 ETH |
0.0213 ETH |
0.0209 ETH |
| 2018-05-25 |
0.0209 ETH |
95,093.4394 EOS |
0.0212 ETH |
0.0199 ETH |
0.0250 ETH |
0.0208 ETH |
| 2018-05-24 |
0.0200 ETH |
137,855.9199 EOS |
0.0186 ETH |
0.0183 ETH |
0.0215 ETH |
0.0211 ETH |
| 2018-05-23 |
0.0185 ETH |
134,626.6016 EOS |
0.0188 ETH |
0.0181 ETH |
0.0191 ETH |
0.0186 ETH |
| 2018-05-22 |
0.0189 ETH |
64,791.0202 EOS |
0.0192 ETH |
0.0185 ETH |
0.0193 ETH |
0.0188 ETH |
| 2018-05-21 |
0.0192 ETH |
52,531.6428 EOS |
0.0195 ETH |
0.0188 ETH |
0.0198 ETH |
0.0192 ETH |
| 2018-05-20 |
0.0193 ETH |
64,131.6154 EOS |
0.0188 ETH |
0.0187 ETH |
0.0197 ETH |
0.0195 ETH |
| 2018-05-19 |
0.0187 ETH |
75,033.9387 EOS |
0.0187 ETH |
0.0182 ETH |
0.0192 ETH |
0.0188 ETH |
| 2018-05-18 |
0.0184 ETH |
75,862.2232 EOS |
0.0182 ETH |
0.0180 ETH |
0.0190 ETH |
0.0187 ETH |
| 2018-05-17 |
0.0187 ETH |
65,271.3815 EOS |
0.0178 ETH |
0.0178 ETH |
0.0197 ETH |
0.0182 ETH |
| 2018-05-16 |
0.0178 ETH |
72,153.0518 EOS |
0.0182 ETH |
0.0173 ETH |
0.0185 ETH |
0.0178 ETH |
| 2018-05-15 |
0.0186 ETH |
93,519.6927 EOS |
0.0190 ETH |
0.0177 ETH |
0.0195 ETH |
0.0182 ETH |
| 2018-05-14 |
0.0194 ETH |
156,457.3061 EOS |
0.0201 ETH |
0.0189 ETH |
0.0201 ETH |
0.0190 ETH |
| 2018-05-13 |
0.0203 ETH |
73,761.6820 EOS |
0.0206 ETH |
0.0197 ETH |
0.0207 ETH |
0.0200 ETH |
| 2018-05-12 |
0.0206 ETH |
224,554.3917 EOS |
0.0218 ETH |
0.0192 ETH |
0.0221 ETH |
0.0206 ETH |
| 2018-05-11 |
0.0222 ETH |
200,536.9545 EOS |
0.0241 ETH |
0.0210 ETH |
0.0241 ETH |
0.0218 ETH |
| 2018-05-10 |
0.0239 ETH |
84,040.4491 EOS |
0.0237 ETH |
0.0232 ETH |
0.0245 ETH |
0.0241 ETH |
| 2018-05-09 |
0.0240 ETH |
111,550.6281 EOS |
0.0239 ETH |
0.0232 ETH |
0.0245 ETH |
0.0237 ETH |
| 2018-05-08 |
0.0243 ETH |
99,043.5879 EOS |
0.0237 ETH |
0.0222 ETH |
0.0251 ETH |
0.0239 ETH |
| 2018-05-07 |
0.0241 ETH |
110,249.2525 EOS |
0.0219 ETH |
0.0219 ETH |
0.0253 ETH |
0.0237 ETH |
| 2018-05-06 |
0.0215 ETH |
97,513.6459 EOS |
0.0217 ETH |
0.0206 ETH |
0.0229 ETH |
0.0219 ETH |
| 2018-05-05 |
0.0225 ETH |
99,593.3664 EOS |
0.0217 ETH |
0.0213 ETH |
0.0236 ETH |
0.0217 ETH |
| 2018-05-04 |
0.0219 ETH |
177,475.9641 EOS |
0.0227 ETH |
0.0210 ETH |
0.0235 ETH |
0.0217 ETH |
| 2018-05-03 |
0.0240 ETH |
461,190.0666 EOS |
0.0279 ETH |
0.0220 ETH |
0.0280 ETH |
0.0227 ETH |
| 2018-05-02 |
0.0276 ETH |
154,662.0467 EOS |
0.0281 ETH |
0.0269 ETH |
0.0288 ETH |
0.0279 ETH |
| 2018-05-01 |
0.0262 ETH |
210,845.1659 EOS |
0.0259 ETH |
0.0246 ETH |
0.0282 ETH |
0.0281 ETH |
| 2018-04-30 |
0.0268 ETH |
281,192.2081 EOS |
0.0311 ETH |
0.0248 ETH |
0.0312 ETH |
0.0259 ETH |
| 2018-04-29 |
0.0312 ETH |
377,032.6157 EOS |
0.0276 ETH |
0.0275 ETH |
0.0337 ETH |
0.0311 ETH |
| 2018-04-28 |
0.0275 ETH |
192,989.8560 EOS |
0.0257 ETH |
0.0257 ETH |
0.0287 ETH |
0.0276 ETH |
| 2018-04-27 |
0.0250 ETH |
177,667.2420 EOS |
0.0234 ETH |
0.0227 ETH |
0.0265 ETH |
0.0257 ETH |
| 2018-04-26 |
0.0233 ETH |
119,001.9250 EOS |
0.0233 ETH |
0.0227 ETH |
0.0241 ETH |
0.0234 ETH |
| 2018-04-25 |
0.0227 ETH |
323,605.5594 EOS |
0.0216 ETH |
0.0211 ETH |
0.0245 ETH |
0.0233 ETH |
| 2018-04-24 |
0.0203 ETH |
292,051.8464 EOS |
0.0181 ETH |
0.0181 ETH |
0.0229 ETH |
0.0216 ETH |
| 2018-04-23 |
0.0181 ETH |
74,774.2685 EOS |
0.0182 ETH |
0.0177 ETH |
0.0184 ETH |
0.0181 ETH |
| 2018-04-22 |
0.0185 ETH |
87,561.1422 EOS |
0.0183 ETH |
0.0179 ETH |
0.0191 ETH |
0.0182 ETH |
| 2018-04-21 |
0.0181 ETH |
113,799.4538 EOS |
0.0185 ETH |
0.0176 ETH |
0.0189 ETH |
0.0183 ETH |
| 2018-04-20 |
0.0181 ETH |
160,570.0437 EOS |
0.0166 ETH |
0.0166 ETH |
0.0194 ETH |
0.0186 ETH |
| 2018-04-19 |
0.0169 ETH |
50,811.5015 EOS |
0.0172 ETH |
0.0165 ETH |
0.0173 ETH |
0.0166 ETH |