Identifier on OKEx: EOS-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-17 |
0.0201 ETH |
1,279,993.3834 EOS |
0.0201 ETH |
0.0198 ETH |
0.0205 ETH |
0.0201 ETH |
| 2019-01-16 |
0.0199 ETH |
1,244,767.9409 EOS |
0.0198 ETH |
0.0196 ETH |
0.0202 ETH |
0.0201 ETH |
| 2019-01-15 |
0.0193 ETH |
1,362,089.8695 EOS |
0.0188 ETH |
0.0187 ETH |
0.0200 ETH |
0.0197 ETH |
| 2019-01-14 |
0.0188 ETH |
1,344,075.0690 EOS |
0.0188 ETH |
0.0181 ETH |
0.0193 ETH |
0.0188 ETH |
| 2019-01-13 |
0.0190 ETH |
1,619,658.6340 EOS |
0.0192 ETH |
0.0188 ETH |
0.0197 ETH |
0.0188 ETH |
| 2019-01-12 |
0.0192 ETH |
1,215,842.5863 EOS |
0.0191 ETH |
0.0190 ETH |
0.0196 ETH |
0.0193 ETH |
| 2019-01-11 |
0.0190 ETH |
1,260,107.4223 EOS |
0.0190 ETH |
0.0189 ETH |
0.0193 ETH |
0.0191 ETH |
| 2019-01-10 |
0.0192 ETH |
1,732,422.7985 EOS |
0.0194 ETH |
0.0184 ETH |
0.0196 ETH |
0.0190 ETH |
| 2019-01-09 |
0.0191 ETH |
1,977,384.8642 EOS |
0.0188 ETH |
0.0187 ETH |
0.0203 ETH |
0.0193 ETH |
| 2019-01-08 |
0.0187 ETH |
1,404,878.7131 EOS |
0.0186 ETH |
0.0183 ETH |
0.0189 ETH |
0.0188 ETH |
| 2019-01-07 |
0.0184 ETH |
1,282,953.5775 EOS |
0.0182 ETH |
0.0180 ETH |
0.0188 ETH |
0.0186 ETH |
| 2019-01-06 |
0.0181 ETH |
1,387,249.5290 EOS |
0.0180 ETH |
0.0177 ETH |
0.0185 ETH |
0.0182 ETH |
| 2019-01-05 |
0.0176 ETH |
1,327,915.5109 EOS |
0.0173 ETH |
0.0172 ETH |
0.0181 ETH |
0.0180 ETH |
| 2019-01-04 |
0.0175 ETH |
1,328,773.5894 EOS |
0.0178 ETH |
0.0171 ETH |
0.0180 ETH |
0.0173 ETH |
| 2019-01-03 |
0.0179 ETH |
1,458,041.3017 EOS |
0.0181 ETH |
0.0174 ETH |
0.0183 ETH |
0.0178 ETH |
| 2019-01-02 |
0.0180 ETH |
1,431,939.9470 EOS |
0.0180 ETH |
0.0180 ETH |
0.0189 ETH |
0.0180 ETH |
| 2019-01-01 |
0.0186 ETH |
1,450,084.2682 EOS |
0.0192 ETH |
0.0177 ETH |
0.0192 ETH |
0.0181 ETH |
| 2018-12-31 |
0.0191 ETH |
1,260,791.7407 EOS |
0.0190 ETH |
0.0187 ETH |
0.0195 ETH |
0.0192 ETH |
| 2018-12-30 |
0.0191 ETH |
1,414,403.6540 EOS |
0.0191 ETH |
0.0182 ETH |
0.0193 ETH |
0.0190 ETH |
| 2018-12-29 |
0.0192 ETH |
1,553,872.3319 EOS |
0.0192 ETH |
0.0187 ETH |
0.0195 ETH |
0.0191 ETH |
| 2018-12-28 |
0.0195 ETH |
1,727,883.9662 EOS |
0.0198 ETH |
0.0189 ETH |
0.0199 ETH |
0.0192 ETH |
| 2018-12-27 |
0.0199 ETH |
1,816,871.2565 EOS |
0.0201 ETH |
0.0191 ETH |
0.0208 ETH |
0.0198 ETH |
| 2018-12-26 |
0.0200 ETH |
1,799,070.7727 EOS |
0.0200 ETH |
0.0193 ETH |
0.0205 ETH |
0.0201 ETH |
| 2018-12-25 |
0.0199 ETH |
2,006,914.8868 EOS |
0.0198 ETH |
0.0190 ETH |
0.0200 ETH |
0.0200 ETH |
| 2018-12-24 |
0.0198 ETH |
2,182,908.0553 EOS |
0.0199 ETH |
0.0192 ETH |
0.0209 ETH |
0.0198 ETH |
| 2018-12-23 |
0.0207 ETH |
2,051,873.7910 EOS |
0.0216 ETH |
0.0191 ETH |
0.0219 ETH |
0.0199 ETH |
| 2018-12-22 |
0.0222 ETH |
1,865,128.0375 EOS |
0.0227 ETH |
0.0206 ETH |
0.0230 ETH |
0.0216 ETH |
| 2018-12-21 |
0.0231 ETH |
1,496,571.0922 EOS |
0.0234 ETH |
0.0227 ETH |
0.0242 ETH |
0.0228 ETH |
| 2018-12-20 |
0.0237 ETH |
1,790,819.4629 EOS |
0.0240 ETH |
0.0229 ETH |
0.0244 ETH |
0.0234 ETH |
| 2018-12-19 |
0.0245 ETH |
2,013,547.0407 EOS |
0.0250 ETH |
0.0239 ETH |
0.0253 ETH |
0.0240 ETH |
| 2018-12-18 |
0.0261 ETH |
2,133,874.0831 EOS |
0.0272 ETH |
0.0247 ETH |
0.0276 ETH |
0.0250 ETH |
| 2018-12-17 |
0.0260 ETH |
2,050,710.5858 EOS |
0.0249 ETH |
0.0244 ETH |
0.0280 ETH |
0.0271 ETH |
| 2018-12-16 |
0.0235 ETH |
1,486,005.8589 EOS |
0.0223 ETH |
0.0222 ETH |
0.0250 ETH |
0.0248 ETH |
| 2018-12-15 |
0.0221 ETH |
1,284,418.9325 EOS |
0.0219 ETH |
0.0218 ETH |
0.0229 ETH |
0.0223 ETH |
| 2018-12-14 |
0.0216 ETH |
1,361,116.1011 EOS |
0.0214 ETH |
0.0210 ETH |
0.0221 ETH |
0.0219 ETH |
| 2018-12-13 |
0.0215 ETH |
1,461,602.9430 EOS |
0.0217 ETH |
0.0212 ETH |
0.0219 ETH |
0.0213 ETH |
| 2018-12-12 |
0.0219 ETH |
1,386,531.6348 EOS |
0.0221 ETH |
0.0213 ETH |
0.0224 ETH |
0.0217 ETH |
| 2018-12-11 |
0.0214 ETH |
1,434,938.5747 EOS |
0.0207 ETH |
0.0204 ETH |
0.0221 ETH |
0.0220 ETH |
| 2018-12-10 |
0.0211 ETH |
1,444,963.1220 EOS |
0.0214 ETH |
0.0205 ETH |
0.0218 ETH |
0.0208 ETH |
| 2018-12-09 |
0.0209 ETH |
1,536,603.4137 EOS |
0.0203 ETH |
0.0202 ETH |
0.0222 ETH |
0.0214 ETH |
| 2018-12-08 |
0.0200 ETH |
1,627,373.1170 EOS |
0.0197 ETH |
0.0192 ETH |
0.0207 ETH |
0.0203 ETH |
| 2018-12-07 |
0.0195 ETH |
1,961,353.5629 EOS |
0.0194 ETH |
0.0178 ETH |
0.0201 ETH |
0.0197 ETH |
| 2018-12-06 |
0.0206 ETH |
2,223,463.5410 EOS |
0.0218 ETH |
0.0191 ETH |
0.0219 ETH |
0.0194 ETH |
| 2018-12-05 |
0.0216 ETH |
1,827,489.0779 EOS |
0.0215 ETH |
0.0210 ETH |
0.0224 ETH |
0.0218 ETH |
| 2018-12-04 |
0.0222 ETH |
1,779,093.0757 EOS |
0.0228 ETH |
0.0207 ETH |
0.0228 ETH |
0.0215 ETH |
| 2018-12-03 |
0.0236 ETH |
1,598,339.3960 EOS |
0.0244 ETH |
0.0217 ETH |
0.0244 ETH |
0.0228 ETH |
| 2018-12-02 |
0.0247 ETH |
1,302,914.2536 EOS |
0.0251 ETH |
0.0240 ETH |
0.0253 ETH |
0.0243 ETH |
| 2018-12-01 |
0.0251 ETH |
1,156,136.6287 EOS |
0.0250 ETH |
0.0247 ETH |
0.0253 ETH |
0.0251 ETH |
| 2018-11-30 |
0.0252 ETH |
1,386,154.3346 EOS |
0.0253 ETH |
0.0245 ETH |
0.0256 ETH |
0.0250 ETH |
| 2018-11-29 |
0.0253 ETH |
1,495,371.1507 EOS |
0.0253 ETH |
0.0244 ETH |
0.0258 ETH |
0.0253 ETH |