Identifier on OKEx: EOS-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-11-28 |
0.0261 ETH |
1,659,433.3487 EOS |
0.0268 ETH |
0.0248 ETH |
0.0275 ETH |
0.0253 ETH |
| 2018-11-27 |
0.0273 ETH |
1,477,414.7196 EOS |
0.0278 ETH |
0.0268 ETH |
0.0280 ETH |
0.0269 ETH |
| 2018-11-26 |
0.0286 ETH |
1,772,730.6124 EOS |
0.0293 ETH |
0.0276 ETH |
0.0298 ETH |
0.0278 ETH |
| 2018-11-25 |
0.0294 ETH |
1,549,493.0862 EOS |
0.0294 ETH |
0.0285 ETH |
0.0298 ETH |
0.0293 ETH |
| 2018-11-24 |
0.0294 ETH |
2,219,043.4454 EOS |
0.0294 ETH |
0.0283 ETH |
0.0302 ETH |
0.0294 ETH |
| 2018-11-23 |
0.0293 ETH |
1,214,164.1413 EOS |
0.0293 ETH |
0.0286 ETH |
0.0296 ETH |
0.0294 ETH |
| 2018-11-22 |
0.0288 ETH |
1,358,426.9841 EOS |
0.0282 ETH |
0.0276 ETH |
0.0295 ETH |
0.0293 ETH |
| 2018-11-21 |
0.0281 ETH |
1,281,494.2756 EOS |
0.0280 ETH |
0.0277 ETH |
0.0287 ETH |
0.0282 ETH |
| 2018-11-20 |
0.0276 ETH |
1,602,014.2151 EOS |
0.0272 ETH |
0.0268 ETH |
0.0292 ETH |
0.0280 ETH |
| 2018-11-19 |
0.0268 ETH |
1,955,677.7387 EOS |
0.0264 ETH |
0.0262 ETH |
0.0289 ETH |
0.0272 ETH |
| 2018-11-18 |
0.0262 ETH |
1,588,497.0287 EOS |
0.0260 ETH |
0.0257 ETH |
0.0274 ETH |
0.0264 ETH |
| 2018-11-17 |
0.0261 ETH |
1,083,296.9149 EOS |
0.0262 ETH |
0.0259 ETH |
0.0264 ETH |
0.0260 ETH |
| 2018-11-16 |
0.0260 ETH |
1,142,391.4405 EOS |
0.0257 ETH |
0.0256 ETH |
0.0263 ETH |
0.0262 ETH |
| 2018-11-15 |
0.0255 ETH |
1,302,224.0300 EOS |
0.0254 ETH |
0.0253 ETH |
0.0261 ETH |
0.0257 ETH |
| 2018-11-14 |
0.0254 ETH |
2,143,966.6861 EOS |
0.0255 ETH |
0.0236 ETH |
0.0261 ETH |
0.0254 ETH |
| 2018-11-13 |
0.0256 ETH |
1,240,929.2050 EOS |
0.0257 ETH |
0.0246 ETH |
0.0257 ETH |
0.0255 ETH |
| 2018-11-12 |
0.0256 ETH |
1,054,775.9617 EOS |
0.0256 ETH |
0.0255 ETH |
0.0258 ETH |
0.0257 ETH |
| 2018-11-11 |
0.0254 ETH |
1,042,845.3418 EOS |
0.0252 ETH |
0.0252 ETH |
0.0259 ETH |
0.0256 ETH |
| 2018-11-10 |
0.0253 ETH |
1,023,005.9886 EOS |
0.0254 ETH |
0.0252 ETH |
0.0255 ETH |
0.0252 ETH |
| 2018-11-09 |
0.0255 ETH |
1,024,638.2536 EOS |
0.0257 ETH |
0.0253 ETH |
0.0258 ETH |
0.0253 ETH |
| 2018-11-08 |
0.0258 ETH |
1,105,569.6515 EOS |
0.0259 ETH |
0.0256 ETH |
0.0261 ETH |
0.0256 ETH |
| 2018-11-07 |
0.0259 ETH |
1,080,759.9559 EOS |
0.0259 ETH |
0.0257 ETH |
0.0261 ETH |
0.0259 ETH |
| 2018-11-06 |
0.0261 ETH |
1,142,057.5338 EOS |
0.0263 ETH |
0.0258 ETH |
0.0264 ETH |
0.0259 ETH |
| 2018-11-05 |
0.0262 ETH |
1,160,012.8988 EOS |
0.0261 ETH |
0.0260 ETH |
0.0268 ETH |
0.0262 ETH |
| 2018-11-04 |
0.0264 ETH |
1,095,879.3934 EOS |
0.0267 ETH |
0.0256 ETH |
0.0269 ETH |
0.0261 ETH |
| 2018-11-03 |
0.0267 ETH |
1,115,775.4908 EOS |
0.0267 ETH |
0.0264 ETH |
0.0271 ETH |
0.0267 ETH |
| 2018-11-02 |
0.0267 ETH |
1,054,714.6400 EOS |
0.0267 ETH |
0.0266 ETH |
0.0269 ETH |
0.0267 ETH |
| 2018-11-01 |
0.0266 ETH |
1,055,049.0322 EOS |
0.0265 ETH |
0.0263 ETH |
0.0269 ETH |
0.0267 ETH |
| 2018-10-31 |
0.0265 ETH |
1,054,660.1463 EOS |
0.0265 ETH |
0.0264 ETH |
0.0266 ETH |
0.0264 ETH |
| 2018-10-30 |
0.0263 ETH |
1,069,778.6060 EOS |
0.0261 ETH |
0.0259 ETH |
0.0266 ETH |
0.0265 ETH |
| 2018-10-29 |
0.0261 ETH |
1,056,473.9522 EOS |
0.0261 ETH |
0.0260 ETH |
0.0262 ETH |
0.0261 ETH |
| 2018-10-28 |
0.0263 ETH |
1,127,126.4504 EOS |
0.0265 ETH |
0.0258 ETH |
0.0266 ETH |
0.0261 ETH |
| 2018-10-27 |
0.0266 ETH |
1,013,509.2527 EOS |
0.0267 ETH |
0.0263 ETH |
0.0267 ETH |
0.0265 ETH |
| 2018-10-26 |
0.0266 ETH |
1,051,865.8299 EOS |
0.0266 ETH |
0.0265 ETH |
0.0268 ETH |
0.0266 ETH |
| 2018-10-25 |
0.0266 ETH |
1,070,969.2391 EOS |
0.0267 ETH |
0.0263 ETH |
0.0267 ETH |
0.0266 ETH |
| 2018-10-24 |
0.0266 ETH |
599,876.7202 EOS |
0.0266 ETH |
0.0264 ETH |
0.0267 ETH |
0.0267 ETH |
| 2018-10-23 |
0.0266 ETH |
96,170.3853 EOS |
0.0267 ETH |
0.0264 ETH |
0.0267 ETH |
0.0266 ETH |
| 2018-10-22 |
0.0266 ETH |
120,651.4310 EOS |
0.0266 ETH |
0.0264 ETH |
0.0267 ETH |
0.0267 ETH |
| 2018-10-21 |
0.0265 ETH |
147,595.6398 EOS |
0.0265 ETH |
0.0263 ETH |
0.0267 ETH |
0.0266 ETH |
| 2018-10-20 |
0.0264 ETH |
90,763.4064 EOS |
0.0263 ETH |
0.0261 ETH |
0.0267 ETH |
0.0265 ETH |
| 2018-10-19 |
0.0263 ETH |
110,391.6653 EOS |
0.0263 ETH |
0.0260 ETH |
0.0265 ETH |
0.0264 ETH |
| 2018-10-18 |
0.0264 ETH |
231,967.2743 EOS |
0.0264 ETH |
0.0262 ETH |
0.0266 ETH |
0.0263 ETH |
| 2018-10-17 |
0.0262 ETH |
107,805.4374 EOS |
0.0260 ETH |
0.0260 ETH |
0.0266 ETH |
0.0264 ETH |
| 2018-10-16 |
0.0260 ETH |
175,542.2575 EOS |
0.0259 ETH |
0.0258 ETH |
0.0262 ETH |
0.0260 ETH |
| 2018-10-15 |
0.0259 ETH |
164,840.4325 EOS |
0.0259 ETH |
0.0256 ETH |
0.0265 ETH |
0.0259 ETH |
| 2018-10-14 |
0.0261 ETH |
507,773.4808 EOS |
0.0262 ETH |
0.0251 ETH |
0.0266 ETH |
0.0259 ETH |
| 2018-10-13 |
0.0262 ETH |
81,544.4747 EOS |
0.0262 ETH |
0.0261 ETH |
0.0265 ETH |
0.0262 ETH |
| 2018-10-12 |
0.0262 ETH |
135,697.0373 EOS |
0.0263 ETH |
0.0261 ETH |
0.0267 ETH |
0.0262 ETH |
| 2018-10-11 |
0.0263 ETH |
299,723.0897 EOS |
0.0264 ETH |
0.0260 ETH |
0.0267 ETH |
0.0263 ETH |
| 2018-10-10 |
0.0263 ETH |
533,015.3349 EOS |
0.0261 ETH |
0.0258 ETH |
0.0270 ETH |
0.0264 ETH |