Identifier on Kraken: EOSETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-04-18 |
0.0171 ETH |
57,567.7523 EOS |
0.0169 ETH |
0.0168 ETH |
0.0176 ETH |
0.0172 ETH |
| 2018-04-17 |
0.0172 ETH |
159,426.3897 EOS |
0.0158 ETH |
0.0158 ETH |
0.0177 ETH |
0.0169 ETH |
| 2018-04-16 |
0.0159 ETH |
55,506.5675 EOS |
0.0160 ETH |
0.0157 ETH |
0.0163 ETH |
0.0158 ETH |
| 2018-04-15 |
0.0162 ETH |
80,519.5525 EOS |
0.0173 ETH |
0.0154 ETH |
0.0173 ETH |
0.0160 ETH |
| 2018-04-14 |
0.0171 ETH |
68,556.5957 EOS |
0.0179 ETH |
0.0165 ETH |
0.0180 ETH |
0.0173 ETH |
| 2018-04-13 |
0.0181 ETH |
104,514.1901 EOS |
0.0178 ETH |
0.0174 ETH |
0.0195 ETH |
0.0179 ETH |
| 2018-04-12 |
0.0195 ETH |
280,280.2254 EOS |
0.0198 ETH |
0.0178 ETH |
0.0207 ETH |
0.0178 ETH |
| 2018-04-11 |
0.0176 ETH |
442,118.1557 EOS |
0.0145 ETH |
0.0143 ETH |
0.0212 ETH |
0.0198 ETH |
| 2018-04-10 |
0.0147 ETH |
43,047.2665 EOS |
0.0147 ETH |
0.0144 ETH |
0.0151 ETH |
0.0145 ETH |
| 2018-04-09 |
0.0146 ETH |
105,930.4264 EOS |
0.0149 ETH |
0.0140 ETH |
0.0149 ETH |
0.0147 ETH |
| 2018-04-08 |
0.0150 ETH |
34,429.7998 EOS |
0.0153 ETH |
0.0147 ETH |
0.0153 ETH |
0.0149 ETH |
| 2018-04-07 |
0.0157 ETH |
183,570.2059 EOS |
0.0158 ETH |
0.0150 ETH |
0.0160 ETH |
0.0153 ETH |
| 2018-04-06 |
0.0160 ETH |
90,710.6698 EOS |
0.0165 ETH |
0.0155 ETH |
0.0165 ETH |
0.0158 ETH |
| 2018-04-05 |
0.0157 ETH |
131,676.5759 EOS |
0.0149 ETH |
0.0147 ETH |
0.0167 ETH |
0.0165 ETH |
| 2018-04-04 |
0.0148 ETH |
90,900.2903 EOS |
0.0146 ETH |
0.0146 ETH |
0.0150 ETH |
0.0149 ETH |
| 2018-04-03 |
0.0147 ETH |
74,159.5091 EOS |
0.0151 ETH |
0.0143 ETH |
0.0152 ETH |
0.0146 ETH |
| 2018-04-02 |
0.0148 ETH |
74,542.7649 EOS |
0.0148 ETH |
0.0144 ETH |
0.0152 ETH |
0.0151 ETH |
| 2018-04-01 |
0.0148 ETH |
80,734.9644 EOS |
0.0150 ETH |
0.0143 ETH |
0.0152 ETH |
0.0148 ETH |
| 2018-03-31 |
0.0150 ETH |
56,971.5664 EOS |
0.0152 ETH |
0.0146 ETH |
0.0153 ETH |
0.0150 ETH |
| 2018-03-30 |
0.0155 ETH |
118,615.7524 EOS |
0.0153 ETH |
0.0147 ETH |
0.0160 ETH |
0.0152 ETH |
| 2018-03-29 |
0.0147 ETH |
232,305.7349 EOS |
0.0139 ETH |
0.0138 ETH |
0.0154 ETH |
0.0153 ETH |
| 2018-03-28 |
0.0135 ETH |
92,172.6519 EOS |
0.0129 ETH |
0.0128 ETH |
0.0140 ETH |
0.0139 ETH |
| 2018-03-27 |
0.0128 ETH |
222,921.2613 EOS |
0.0120 ETH |
0.0115 ETH |
0.0140 ETH |
0.0129 ETH |
| 2018-03-26 |
0.0120 ETH |
303,279.1167 EOS |
0.0123 ETH |
0.0100 ETH |
0.0136 ETH |
0.0120 ETH |
| 2018-03-25 |
0.0125 ETH |
41,238.9342 EOS |
0.0125 ETH |
0.0122 ETH |
0.0128 ETH |
0.0123 ETH |
| 2018-03-24 |
0.0127 ETH |
82,335.2691 EOS |
0.0128 ETH |
0.0120 ETH |
0.0130 ETH |
0.0125 ETH |
| 2018-03-23 |
0.0129 ETH |
228,916.1591 EOS |
0.0128 ETH |
0.0119 ETH |
0.0140 ETH |
0.0128 ETH |
| 2018-03-22 |
0.0127 ETH |
401,963.1436 EOS |
0.0123 ETH |
0.0119 ETH |
0.0148 ETH |
0.0128 ETH |
| 2018-03-21 |
0.0113 ETH |
243,859.3255 EOS |
0.0107 ETH |
0.0103 ETH |
0.0129 ETH |
0.0124 ETH |
| 2018-03-20 |
0.0109 ETH |
228,094.1807 EOS |
0.0112 ETH |
0.0100 ETH |
0.0120 ETH |
0.0107 ETH |
| 2018-03-19 |
0.0097 ETH |
224,568.6110 EOS |
0.0086 ETH |
0.0085 ETH |
0.0112 ETH |
0.0112 ETH |
| 2018-03-18 |
0.0084 ETH |
221,336.9521 EOS |
0.0084 ETH |
0.0082 ETH |
0.0087 ETH |
0.0086 ETH |
| 2018-03-17 |
0.0083 ETH |
38,833.7987 EOS |
0.0084 ETH |
0.0083 ETH |
0.0084 ETH |
0.0084 ETH |
| 2018-03-16 |
0.0084 ETH |
52,784.5622 EOS |
0.0084 ETH |
0.0082 ETH |
0.0086 ETH |
0.0084 ETH |
| 2018-03-15 |
0.0084 ETH |
86,557.5145 EOS |
0.0086 ETH |
0.0083 ETH |
0.0086 ETH |
0.0084 ETH |
| 2018-03-14 |
0.0086 ETH |
81,940.3464 EOS |
0.0084 ETH |
0.0083 ETH |
0.0089 ETH |
0.0086 ETH |
| 2018-03-13 |
0.0083 ETH |
48,980.5190 EOS |
0.0082 ETH |
0.0081 ETH |
0.0086 ETH |
0.0084 ETH |
| 2018-03-12 |
0.0083 ETH |
239,122.9932 EOS |
0.0084 ETH |
0.0082 ETH |
0.0084 ETH |
0.0082 ETH |
| 2018-03-11 |
0.0083 ETH |
63,187.5934 EOS |
0.0083 ETH |
0.0081 ETH |
0.0085 ETH |
0.0084 ETH |
| 2018-03-10 |
0.0084 ETH |
97,932.6420 EOS |
0.0083 ETH |
0.0082 ETH |
0.0087 ETH |
0.0083 ETH |
| 2018-03-09 |
0.0083 ETH |
353,813.2056 EOS |
0.0088 ETH |
0.0081 ETH |
0.0088 ETH |
0.0083 ETH |
| 2018-03-08 |
0.0085 ETH |
44,084.6565 EOS |
0.0085 ETH |
0.0083 ETH |
0.0088 ETH |
0.0088 ETH |
| 2018-03-07 |
0.0086 ETH |
113,191.7864 EOS |
0.0088 ETH |
0.0082 ETH |
0.0089 ETH |
0.0085 ETH |
| 2018-03-06 |
0.0090 ETH |
76,712.7282 EOS |
0.0094 ETH |
0.0087 ETH |
0.0094 ETH |
0.0088 ETH |
| 2018-03-05 |
0.0094 ETH |
47,883.3155 EOS |
0.0094 ETH |
0.0093 ETH |
0.0096 ETH |
0.0094 ETH |
| 2018-03-04 |
0.0092 ETH |
41,447.2640 EOS |
0.0093 ETH |
0.0090 ETH |
0.0094 ETH |
0.0094 ETH |
| 2018-03-03 |
0.0093 ETH |
38,700.6236 EOS |
0.0094 ETH |
0.0092 ETH |
0.0095 ETH |
0.0093 ETH |
| 2018-03-02 |
0.0095 ETH |
70,393.2554 EOS |
0.0098 ETH |
0.0092 ETH |
0.0099 ETH |
0.0093 ETH |
| 2018-03-01 |
0.0096 ETH |
77,455.2408 EOS |
0.0096 ETH |
0.0095 ETH |
0.0098 ETH |
0.0098 ETH |
| 2018-02-28 |
0.0098 ETH |
88,277.4005 EOS |
0.0096 ETH |
0.0096 ETH |
0.0103 ETH |
0.0096 ETH |