Identifier on Kraken: EOSETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-01-08 |
0.0085 ETH |
349,907.8267 EOS |
0.0093 ETH |
0.0077 ETH |
0.0101 ETH |
0.0086 ETH |
| 2018-01-07 |
0.0097 ETH |
270,439.4830 EOS |
0.0097 ETH |
0.0091 ETH |
0.0107 ETH |
0.0093 ETH |
| 2018-01-06 |
0.0096 ETH |
255,913.1702 EOS |
0.0093 ETH |
0.0090 ETH |
0.0100 ETH |
0.0097 ETH |
| 2018-01-05 |
0.0094 ETH |
257,848.0117 EOS |
0.0101 ETH |
0.0087 ETH |
0.0106 ETH |
0.0093 ETH |
| 2018-01-04 |
0.0109 ETH |
393,529.0135 EOS |
0.0101 ETH |
0.0097 ETH |
0.0125 ETH |
0.0101 ETH |
| 2018-01-03 |
0.0092 ETH |
292,663.4339 EOS |
0.0096 ETH |
0.0082 ETH |
0.0102 ETH |
0.0100 ETH |
| 2018-01-02 |
0.0095 ETH |
463,903.5365 EOS |
0.0103 ETH |
0.0091 ETH |
0.0103 ETH |
0.0096 ETH |
| 2018-01-01 |
0.0103 ETH |
84,855.3259 EOS |
0.0106 ETH |
0.0100 ETH |
0.0106 ETH |
0.0103 ETH |
| 2017-12-31 |
0.0104 ETH |
120,781.8318 EOS |
0.0106 ETH |
0.0100 ETH |
0.0107 ETH |
0.0106 ETH |
| 2017-12-30 |
0.0107 ETH |
207,496.7813 EOS |
0.0113 ETH |
0.0098 ETH |
0.0115 ETH |
0.0105 ETH |
| 2017-12-29 |
0.0112 ETH |
184,453.8427 EOS |
0.0114 ETH |
0.0106 ETH |
0.0117 ETH |
0.0113 ETH |
| 2017-12-28 |
0.0113 ETH |
189,770.6537 EOS |
0.0118 ETH |
0.0107 ETH |
0.0120 ETH |
0.0114 ETH |
| 2017-12-27 |
0.0118 ETH |
204,845.1912 EOS |
0.0113 ETH |
0.0113 ETH |
0.0125 ETH |
0.0118 ETH |
| 2017-12-26 |
0.0115 ETH |
141,033.7374 EOS |
0.0116 ETH |
0.0110 ETH |
0.0121 ETH |
0.0113 ETH |
| 2017-12-25 |
0.0117 ETH |
156,325.6823 EOS |
0.0122 ETH |
0.0111 ETH |
0.0124 ETH |
0.0116 ETH |
| 2017-12-24 |
0.0121 ETH |
220,185.4363 EOS |
0.0125 ETH |
0.0110 ETH |
0.0125 ETH |
0.0122 ETH |
| 2017-12-23 |
0.0129 ETH |
257,705.7479 EOS |
0.0122 ETH |
0.0121 ETH |
0.0139 ETH |
0.0124 ETH |
| 2017-12-22 |
0.0122 ETH |
644,190.7122 EOS |
0.0132 ETH |
0.0097 ETH |
0.0133 ETH |
0.0122 ETH |
| 2017-12-21 |
0.0134 ETH |
287,180.1412 EOS |
0.0132 ETH |
0.0125 ETH |
0.0143 ETH |
0.0132 ETH |
| 2017-12-20 |
0.0135 ETH |
333,745.9015 EOS |
0.0137 ETH |
0.0124 ETH |
0.0145 ETH |
0.0132 ETH |
| 2017-12-19 |
0.0131 ETH |
680,771.0840 EOS |
0.0115 ETH |
0.0112 ETH |
0.0150 ETH |
0.0137 ETH |
| 2017-12-18 |
0.0113 ETH |
277,690.7759 EOS |
0.0111 ETH |
0.0105 ETH |
0.0121 ETH |
0.0115 ETH |
| 2017-12-17 |
0.0116 ETH |
347,198.4910 EOS |
0.0121 ETH |
0.0111 ETH |
0.0126 ETH |
0.0113 ETH |
| 2017-12-16 |
0.0125 ETH |
383,418.1164 EOS |
0.0118 ETH |
0.0114 ETH |
0.0130 ETH |
0.0121 ETH |
| 2017-12-15 |
0.0120 ETH |
490,895.4797 EOS |
0.0125 ETH |
0.0110 ETH |
0.0129 ETH |
0.0118 ETH |
| 2017-12-14 |
0.0115 ETH |
638,011.4646 EOS |
0.0104 ETH |
0.0092 ETH |
0.0128 ETH |
0.0125 ETH |
| 2017-12-13 |
0.0096 ETH |
519,816.8901 EOS |
0.0082 ETH |
0.0080 ETH |
0.0113 ETH |
0.0104 ETH |
| 2017-12-12 |
0.0086 ETH |
389,151.6459 EOS |
0.0086 ETH |
0.0075 ETH |
0.0095 ETH |
0.0083 ETH |
| 2017-12-11 |
0.0090 ETH |
411,322.9531 EOS |
0.0085 ETH |
0.0081 ETH |
0.0097 ETH |
0.0086 ETH |
| 2017-12-10 |
0.0085 ETH |
261,341.4967 EOS |
0.0088 ETH |
0.0080 ETH |
0.0092 ETH |
0.0085 ETH |
| 2017-12-09 |
0.0090 ETH |
318,187.9541 EOS |
0.0094 ETH |
0.0080 ETH |
0.0098 ETH |
0.0089 ETH |
| 2017-12-08 |
0.0096 ETH |
275,034.9619 EOS |
0.0097 ETH |
0.0089 ETH |
0.0108 ETH |
0.0094 ETH |
| 2017-12-07 |
0.0099 ETH |
427,735.0556 EOS |
0.0114 ETH |
0.0086 ETH |
0.0116 ETH |
0.0097 ETH |
| 2017-12-06 |
0.0111 ETH |
690,999.1355 EOS |
0.0095 ETH |
0.0094 ETH |
0.0125 ETH |
0.0113 ETH |
| 2017-12-05 |
0.0090 ETH |
504,083.3817 EOS |
0.0088 ETH |
0.0081 ETH |
0.0099 ETH |
0.0095 ETH |
| 2017-12-04 |
0.0084 ETH |
404,856.0689 EOS |
0.0081 ETH |
0.0077 ETH |
0.0088 ETH |
0.0088 ETH |
| 2017-12-03 |
0.0084 ETH |
474,153.8519 EOS |
0.0087 ETH |
0.0076 ETH |
0.0094 ETH |
0.0080 ETH |
| 2017-12-02 |
0.0078 ETH |
516,181.4916 EOS |
0.0070 ETH |
0.0068 ETH |
0.0090 ETH |
0.0087 ETH |
| 2017-12-01 |
0.0067 ETH |
279,109.9045 EOS |
0.0065 ETH |
0.0063 ETH |
0.0070 ETH |
0.0070 ETH |
| 2017-11-30 |
0.0064 ETH |
397,150.0396 EOS |
0.0064 ETH |
0.0061 ETH |
0.0068 ETH |
0.0065 ETH |
| 2017-11-29 |
0.0062 ETH |
751,170.0207 EOS |
0.0059 ETH |
0.0058 ETH |
0.0070 ETH |
0.0064 ETH |
| 2017-11-28 |
0.0062 ETH |
593,414.7733 EOS |
0.0060 ETH |
0.0057 ETH |
0.0065 ETH |
0.0059 ETH |
| 2017-11-27 |
0.0058 ETH |
655,829.2694 EOS |
0.0052 ETH |
0.0050 ETH |
0.0064 ETH |
0.0060 ETH |
| 2017-11-26 |
0.0051 ETH |
665,941.8981 EOS |
0.0044 ETH |
0.0042 ETH |
0.0058 ETH |
0.0051 ETH |
| 2017-11-25 |
0.0041 ETH |
365,354.0629 EOS |
0.0040 ETH |
0.0038 ETH |
0.0045 ETH |
0.0044 ETH |
| 2017-11-24 |
0.0042 ETH |
470,337.3022 EOS |
0.0046 ETH |
0.0040 ETH |
0.0047 ETH |
0.0040 ETH |
| 2017-11-23 |
0.0048 ETH |
349,802.2580 EOS |
0.0050 ETH |
0.0044 ETH |
0.0050 ETH |
0.0046 ETH |
| 2017-11-22 |
0.0051 ETH |
428,086.4162 EOS |
0.0052 ETH |
0.0048 ETH |
0.0054 ETH |
0.0050 ETH |
| 2017-11-21 |
0.0053 ETH |
372,741.7814 EOS |
0.0055 ETH |
0.0052 ETH |
0.0057 ETH |
0.0052 ETH |
| 2017-11-20 |
0.0055 ETH |
596,660.5338 EOS |
0.0053 ETH |
0.0051 ETH |
0.0057 ETH |
0.0055 ETH |