Identifier on OKEx: EOS-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-27 |
0.0300 ETH |
3,010,096.9059 EOS |
0.0300 ETH |
0.0293 ETH |
0.0301 ETH |
0.0300 ETH |
| 2019-04-26 |
0.0301 ETH |
3,326,725.0751 EOS |
0.0302 ETH |
0.0299 ETH |
0.0307 ETH |
0.0300 ETH |
| 2019-04-25 |
0.0296 ETH |
3,864,117.3346 EOS |
0.0289 ETH |
0.0289 ETH |
0.0308 ETH |
0.0302 ETH |
| 2019-04-24 |
0.0291 ETH |
3,539,485.5064 EOS |
0.0292 ETH |
0.0285 ETH |
0.0294 ETH |
0.0289 ETH |
| 2019-04-23 |
0.0298 ETH |
3,740,872.4722 EOS |
0.0304 ETH |
0.0290 ETH |
0.0306 ETH |
0.0292 ETH |
| 2019-04-22 |
0.0305 ETH |
3,370,135.8238 EOS |
0.0306 ETH |
0.0302 ETH |
0.0309 ETH |
0.0304 ETH |
| 2019-04-21 |
0.0306 ETH |
3,503,044.2507 EOS |
0.0305 ETH |
0.0303 ETH |
0.0309 ETH |
0.0306 ETH |
| 2019-04-20 |
0.0310 ETH |
3,719,934.7385 EOS |
0.0315 ETH |
0.0299 ETH |
0.0316 ETH |
0.0305 ETH |
| 2019-04-19 |
0.0316 ETH |
3,439,323.3259 EOS |
0.0316 ETH |
0.0310 ETH |
0.0317 ETH |
0.0315 ETH |
| 2019-04-18 |
0.0317 ETH |
3,406,952.4465 EOS |
0.0318 ETH |
0.0314 ETH |
0.0319 ETH |
0.0317 ETH |
| 2019-04-17 |
0.0322 ETH |
3,412,886.4752 EOS |
0.0326 ETH |
0.0316 ETH |
0.0329 ETH |
0.0318 ETH |
| 2019-04-16 |
0.0327 ETH |
2,718,381.9263 EOS |
0.0329 ETH |
0.0326 ETH |
0.0333 ETH |
0.0326 ETH |
| 2019-04-15 |
0.0330 ETH |
3,567,259.2215 EOS |
0.0331 ETH |
0.0326 ETH |
0.0336 ETH |
0.0328 ETH |
| 2019-04-14 |
0.0328 ETH |
3,690,931.6082 EOS |
0.0325 ETH |
0.0322 ETH |
0.0333 ETH |
0.0331 ETH |
| 2019-04-13 |
0.0325 ETH |
3,459,419.2392 EOS |
0.0324 ETH |
0.0323 ETH |
0.0327 ETH |
0.0325 ETH |
| 2019-04-12 |
0.0324 ETH |
3,401,020.0473 EOS |
0.0324 ETH |
0.0321 ETH |
0.0327 ETH |
0.0325 ETH |
| 2019-04-11 |
0.0321 ETH |
4,170,989.0732 EOS |
0.0319 ETH |
0.0315 ETH |
0.0328 ETH |
0.0324 ETH |
| 2019-04-10 |
0.0325 ETH |
4,925,337.0111 EOS |
0.0331 ETH |
0.0313 ETH |
0.0333 ETH |
0.0319 ETH |
| 2019-04-09 |
0.0322 ETH |
3,970,710.8548 EOS |
0.0314 ETH |
0.0314 ETH |
0.0333 ETH |
0.0331 ETH |
| 2019-04-08 |
0.0308 ETH |
4,331,198.1693 EOS |
0.0302 ETH |
0.0299 ETH |
0.0316 ETH |
0.0314 ETH |
| 2019-04-07 |
0.0312 ETH |
4,700,450.2218 EOS |
0.0321 ETH |
0.0298 ETH |
0.0323 ETH |
0.0302 ETH |
| 2019-04-06 |
0.0326 ETH |
4,244,029.6607 EOS |
0.0331 ETH |
0.0310 ETH |
0.0338 ETH |
0.0321 ETH |
| 2019-04-05 |
0.0325 ETH |
3,034,887.7316 EOS |
0.0318 ETH |
0.0318 ETH |
0.0334 ETH |
0.0332 ETH |
| 2019-04-04 |
0.0319 ETH |
4,288,683.9633 EOS |
0.0321 ETH |
0.0313 ETH |
0.0328 ETH |
0.0318 ETH |
| 2019-04-03 |
0.0315 ETH |
5,596,327.9170 EOS |
0.0309 ETH |
0.0305 ETH |
0.0340 ETH |
0.0321 ETH |
| 2019-04-02 |
0.0305 ETH |
4,639,292.3333 EOS |
0.0301 ETH |
0.0297 ETH |
0.0322 ETH |
0.0309 ETH |
| 2019-04-01 |
0.0298 ETH |
3,519,385.7977 EOS |
0.0294 ETH |
0.0294 ETH |
0.0310 ETH |
0.0301 ETH |
| 2019-03-31 |
0.0294 ETH |
936,409.1018 EOS |
0.0294 ETH |
0.0293 ETH |
0.0298 ETH |
0.0294 ETH |
| 2019-03-30 |
0.0295 ETH |
878,402.6369 EOS |
0.0296 ETH |
0.0282 ETH |
0.0300 ETH |
0.0294 ETH |
| 2019-03-29 |
0.0302 ETH |
989,222.2203 EOS |
0.0307 ETH |
0.0295 ETH |
0.0307 ETH |
0.0296 ETH |
| 2019-03-28 |
0.0309 ETH |
1,326,117.8748 EOS |
0.0311 ETH |
0.0304 ETH |
0.0312 ETH |
0.0307 ETH |
| 2019-03-27 |
0.0306 ETH |
1,515,701.8690 EOS |
0.0301 ETH |
0.0298 ETH |
0.0314 ETH |
0.0311 ETH |
| 2019-03-26 |
0.0287 ETH |
1,628,426.9785 EOS |
0.0273 ETH |
0.0272 ETH |
0.0306 ETH |
0.0300 ETH |
| 2019-03-25 |
0.0270 ETH |
1,374,036.9691 EOS |
0.0268 ETH |
0.0267 ETH |
0.0275 ETH |
0.0273 ETH |
| 2019-03-24 |
0.0266 ETH |
902,417.7455 EOS |
0.0265 ETH |
0.0265 ETH |
0.0270 ETH |
0.0268 ETH |
| 2019-03-23 |
0.0266 ETH |
1,071,640.6847 EOS |
0.0267 ETH |
0.0264 ETH |
0.0268 ETH |
0.0265 ETH |
| 2019-03-22 |
0.0266 ETH |
870,259.5274 EOS |
0.0265 ETH |
0.0265 ETH |
0.0270 ETH |
0.0267 ETH |
| 2019-03-21 |
0.0266 ETH |
1,402,532.3983 EOS |
0.0266 ETH |
0.0264 ETH |
0.0269 ETH |
0.0265 ETH |
| 2019-03-20 |
0.0267 ETH |
1,538,826.7172 EOS |
0.0268 ETH |
0.0263 ETH |
0.0269 ETH |
0.0266 ETH |
| 2019-03-19 |
0.0268 ETH |
1,341,588.6064 EOS |
0.0269 ETH |
0.0259 ETH |
0.0270 ETH |
0.0268 ETH |
| 2019-03-18 |
0.0269 ETH |
1,303,556.5152 EOS |
0.0270 ETH |
0.0268 ETH |
0.0270 ETH |
0.0269 ETH |
| 2019-03-17 |
0.0269 ETH |
1,375,728.0462 EOS |
0.0269 ETH |
0.0267 ETH |
0.0272 ETH |
0.0269 ETH |
| 2019-03-16 |
0.0269 ETH |
1,349,836.9436 EOS |
0.0269 ETH |
0.0268 ETH |
0.0273 ETH |
0.0269 ETH |
| 2019-03-15 |
0.0269 ETH |
1,500,548.2930 EOS |
0.0269 ETH |
0.0265 ETH |
0.0274 ETH |
0.0269 ETH |
| 2019-03-14 |
0.0270 ETH |
1,010,352.0187 EOS |
0.0271 ETH |
0.0268 ETH |
0.0275 ETH |
0.0270 ETH |
| 2019-03-13 |
0.0271 ETH |
788,956.8512 EOS |
0.0271 ETH |
0.0267 ETH |
0.0274 ETH |
0.0271 ETH |
| 2019-03-12 |
0.0272 ETH |
435,578.2815 EOS |
0.0272 ETH |
0.0265 ETH |
0.0275 ETH |
0.0271 ETH |
| 2019-03-11 |
0.0270 ETH |
869,795.7553 EOS |
0.0267 ETH |
0.0264 ETH |
0.0280 ETH |
0.0272 ETH |
| 2019-03-10 |
0.0270 ETH |
1,269,057.3929 EOS |
0.0273 ETH |
0.0261 ETH |
0.0274 ETH |
0.0267 ETH |
| 2019-03-09 |
0.0273 ETH |
1,170,844.0934 EOS |
0.0273 ETH |
0.0269 ETH |
0.0274 ETH |
0.0272 ETH |