Identifier on Huobi: eoseth
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-26 |
0.0198 ETH |
798,602.5230 EOS |
0.0203 ETH |
0.0192 ETH |
0.0204 ETH |
0.0200 ETH |
| 2019-06-25 |
0.0200 ETH |
946,306.6914 EOS |
0.0213 ETH |
0.0186 ETH |
0.0214 ETH |
0.0195 ETH |
| 2019-06-24 |
0.0226 ETH |
99,622.7034 EOS |
0.0227 ETH |
0.0225 ETH |
0.0229 ETH |
0.0225 ETH |
| 2019-06-23 |
0.0231 ETH |
109,886.9648 EOS |
0.0232 ETH |
0.0230 ETH |
0.0233 ETH |
0.0233 ETH |
| 2019-06-22 |
0.0236 ETH |
130,623.4105 EOS |
0.0236 ETH |
0.0234 ETH |
0.0239 ETH |
0.0235 ETH |
| 2019-06-21 |
0.0242 ETH |
218,747.2788 EOS |
0.0238 ETH |
0.0236 ETH |
0.0247 ETH |
0.0241 ETH |
| 2019-06-20 |
0.0240 ETH |
108,301.2380 EOS |
0.0243 ETH |
0.0237 ETH |
0.0245 ETH |
0.0239 ETH |
| 2019-06-19 |
0.0249 ETH |
161,667.6846 EOS |
0.0253 ETH |
0.0227 ETH |
0.0254 ETH |
0.0252 ETH |
| 2019-06-18 |
0.0256 ETH |
89,066.6432 EOS |
0.0255 ETH |
0.0254 ETH |
0.0258 ETH |
0.0256 ETH |
| 2019-06-17 |
0.0255 ETH |
73,474.9804 EOS |
0.0257 ETH |
0.0252 ETH |
0.0257 ETH |
0.0255 ETH |
| 2019-06-16 |
0.0260 ETH |
95,741.3486 EOS |
0.0260 ETH |
0.0258 ETH |
0.0262 ETH |
0.0261 ETH |
| 2019-06-15 |
0.0260 ETH |
107,365.3935 EOS |
0.0260 ETH |
0.0258 ETH |
0.0262 ETH |
0.0260 ETH |
| 2019-06-14 |
0.0255 ETH |
182,369.7732 EOS |
0.0252 ETH |
0.0252 ETH |
0.0258 ETH |
0.0258 ETH |
| 2019-06-13 |
0.0249 ETH |
159,427.0739 EOS |
0.0250 ETH |
0.0247 ETH |
0.0251 ETH |
0.0247 ETH |
| 2019-06-12 |
0.0252 ETH |
153,980.4102 EOS |
0.0250 ETH |
0.0249 ETH |
0.0255 ETH |
0.0253 ETH |
| 2019-06-11 |
0.0249 ETH |
128,488.9607 EOS |
0.0252 ETH |
0.0246 ETH |
0.0252 ETH |
0.0249 ETH |
| 2019-06-10 |
0.0259 ETH |
142,521.8665 EOS |
0.0259 ETH |
0.0257 ETH |
0.0262 ETH |
0.0257 ETH |
| 2019-06-09 |
0.0261 ETH |
120,433.8429 EOS |
0.0262 ETH |
0.0260 ETH |
0.0262 ETH |
0.0260 ETH |
| 2019-06-08 |
0.0262 ETH |
103,406.8260 EOS |
0.0262 ETH |
0.0260 ETH |
0.0264 ETH |
0.0264 ETH |
| 2019-06-07 |
0.0259 ETH |
135,897.3628 EOS |
0.0259 ETH |
0.0256 ETH |
0.0263 ETH |
0.0261 ETH |
| 2019-06-06 |
0.0265 ETH |
212,741.9126 EOS |
0.0260 ETH |
0.0260 ETH |
0.0269 ETH |
0.0266 ETH |
| 2019-06-05 |
0.0255 ETH |
218,393.4007 EOS |
0.0254 ETH |
0.0251 ETH |
0.0260 ETH |
0.0256 ETH |
| 2019-06-04 |
0.0260 ETH |
141,107.8887 EOS |
0.0259 ETH |
0.0258 ETH |
0.0262 ETH |
0.0261 ETH |
| 2019-06-03 |
0.0262 ETH |
362,836.4366 EOS |
0.0271 ETH |
0.0256 ETH |
0.0272 ETH |
0.0260 ETH |
| 2019-06-02 |
0.0271 ETH |
381,331.5472 EOS |
0.0280 ETH |
0.0264 ETH |
0.0282 ETH |
0.0266 ETH |
| 2019-06-01 |
0.0285 ETH |
161,649.4967 EOS |
0.0288 ETH |
0.0281 ETH |
0.0289 ETH |
0.0287 ETH |
| 2019-05-31 |
0.0306 ETH |
349,934.4656 EOS |
0.0309 ETH |
0.0296 ETH |
0.0313 ETH |
0.0303 ETH |
| 2019-05-30 |
0.0309 ETH |
178,374.5767 EOS |
0.0302 ETH |
0.0299 ETH |
0.0318 ETH |
0.0317 ETH |
| 2019-05-29 |
0.0292 ETH |
882,871.4804 EOS |
0.0291 ETH |
0.0281 ETH |
0.0303 ETH |
0.0288 ETH |
| 2019-05-28 |
0.0298 ETH |
164,081.8247 EOS |
0.0300 ETH |
0.0293 ETH |
0.0301 ETH |
0.0296 ETH |
| 2019-05-27 |
0.0292 ETH |
172,292.0503 EOS |
0.0294 ETH |
0.0289 ETH |
0.0296 ETH |
0.0296 ETH |
| 2019-05-26 |
0.0285 ETH |
859,299.1872 EOS |
0.0276 ETH |
0.0272 ETH |
0.0301 ETH |
0.0295 ETH |
| 2019-05-25 |
0.0257 ETH |
868,376.8814 EOS |
0.0254 ETH |
0.0253 ETH |
0.0262 ETH |
0.0257 ETH |
| 2019-05-24 |
0.0253 ETH |
109,214.5101 EOS |
0.0253 ETH |
0.0252 ETH |
0.0254 ETH |
0.0254 ETH |
| 2019-05-23 |
0.0257 ETH |
194,669.5165 EOS |
0.0254 ETH |
0.0254 ETH |
0.0260 ETH |
0.0257 ETH |
| 2019-05-22 |
0.0245 ETH |
134,128.1860 EOS |
0.0244 ETH |
0.0243 ETH |
0.0248 ETH |
0.0246 ETH |
| 2019-05-21 |
0.0244 ETH |
325,414.2256 EOS |
0.0246 ETH |
0.0239 ETH |
0.0249 ETH |
0.0243 ETH |
| 2019-05-20 |
0.0246 ETH |
227,286.6663 EOS |
0.0249 ETH |
0.0241 ETH |
0.0249 ETH |
0.0246 ETH |
| 2019-05-19 |
0.0249 ETH |
592,536.1777 EOS |
0.0250 ETH |
0.0247 ETH |
0.0253 ETH |
0.0248 ETH |
| 2019-05-18 |
0.0248 ETH |
193,795.4273 EOS |
0.0247 ETH |
0.0246 ETH |
0.0251 ETH |
0.0249 ETH |
| 2019-05-17 |
0.0250 ETH |
132,979.7402 EOS |
0.0248 ETH |
0.0248 ETH |
0.0252 ETH |
0.0250 ETH |
| 2019-05-16 |
0.0252 ETH |
273,605.4802 EOS |
0.0253 ETH |
0.0247 ETH |
0.0256 ETH |
0.0247 ETH |
| 2019-05-15 |
0.0248 ETH |
538,083.7837 EOS |
0.0243 ETH |
0.0242 ETH |
0.0254 ETH |
0.0247 ETH |
| 2019-05-14 |
0.0263 ETH |
335,248.3080 EOS |
0.0262 ETH |
0.0258 ETH |
0.0269 ETH |
0.0261 ETH |
| 2019-05-13 |
0.0280 ETH |
290,489.4606 EOS |
0.0282 ETH |
0.0273 ETH |
0.0284 ETH |
0.0278 ETH |
| 2019-05-12 |
0.0283 ETH |
295,181.2632 EOS |
0.0281 ETH |
0.0279 ETH |
0.0288 ETH |
0.0283 ETH |
| 2019-05-11 |
0.0285 ETH |
126,669.2094 EOS |
0.0284 ETH |
0.0282 ETH |
0.0288 ETH |
0.0287 ETH |
| 2019-05-10 |
0.0283 ETH |
341,406.2394 EOS |
0.0282 ETH |
0.0280 ETH |
0.0287 ETH |
0.0280 ETH |
| 2019-05-09 |
0.0278 ETH |
180,673.3009 EOS |
0.0278 ETH |
0.0275 ETH |
0.0282 ETH |
0.0279 ETH |
| 2019-05-08 |
0.0286 ETH |
105,189.1785 EOS |
0.0286 ETH |
0.0284 ETH |
0.0288 ETH |
0.0284 ETH |