Identifier on Kucoin: EOS-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-03 |
0.0201 ETH |
2,070,441.4284 EOS |
0.0201 ETH |
0.0199 ETH |
0.0206 ETH |
0.0201 ETH |
| 2019-07-02 |
0.0205 ETH |
577,235.6551 EOS |
0.0205 ETH |
0.0201 ETH |
0.0208 ETH |
0.0202 ETH |
| 2019-07-01 |
0.0199 ETH |
853,250.4980 EOS |
0.0198 ETH |
0.0196 ETH |
0.0208 ETH |
0.0205 ETH |
| 2019-06-30 |
0.0198 ETH |
836,231.3632 EOS |
0.0199 ETH |
0.0194 ETH |
0.0203 ETH |
0.0198 ETH |
| 2019-06-29 |
0.0202 ETH |
2,338,627.2441 EOS |
0.0200 ETH |
0.0197 ETH |
0.0207 ETH |
0.0199 ETH |
| 2019-06-28 |
0.0198 ETH |
1,585,136.5112 EOS |
0.0200 ETH |
0.0192 ETH |
0.0204 ETH |
0.0200 ETH |
| 2019-06-27 |
0.0201 ETH |
1,005,560.8155 EOS |
0.0201 ETH |
0.0193 ETH |
0.0208 ETH |
0.0200 ETH |
| 2019-06-26 |
0.0206 ETH |
15,063.6103 EOS |
0.0226 ETH |
0.0187 ETH |
0.0227 ETH |
0.0201 ETH |
| 2019-06-25 |
0.0229 ETH |
2,738.8337 EOS |
0.0233 ETH |
0.0225 ETH |
0.0234 ETH |
0.0225 ETH |
| 2019-06-24 |
0.0234 ETH |
2,992.7313 EOS |
0.0235 ETH |
0.0230 ETH |
0.0237 ETH |
0.0232 ETH |
| 2019-06-23 |
0.0238 ETH |
2,576.6289 EOS |
0.0241 ETH |
0.0234 ETH |
0.0242 ETH |
0.0235 ETH |
| 2019-06-22 |
0.0239 ETH |
5,035.3273 EOS |
0.0239 ETH |
0.0234 ETH |
0.0246 ETH |
0.0241 ETH |
| 2019-06-21 |
0.0245 ETH |
2,327.2114 EOS |
0.0252 ETH |
0.0237 ETH |
0.0254 ETH |
0.0240 ETH |
| 2019-06-20 |
0.0252 ETH |
1,997.3831 EOS |
0.0256 ETH |
0.0250 ETH |
0.0256 ETH |
0.0251 ETH |
| 2019-06-19 |
0.0256 ETH |
639.4774 EOS |
0.0256 ETH |
0.0254 ETH |
0.0258 ETH |
0.0256 ETH |
| 2019-06-18 |
0.0259 ETH |
2,577.8704 EOS |
0.0261 ETH |
0.0253 ETH |
0.0262 ETH |
0.0256 ETH |
| 2019-06-17 |
0.0261 ETH |
2,985.4567 EOS |
0.0261 ETH |
0.0259 ETH |
0.0265 ETH |
0.0260 ETH |
| 2019-06-16 |
0.0258 ETH |
19,355.9009 EOS |
0.0256 ETH |
0.0254 ETH |
0.0261 ETH |
0.0260 ETH |
| 2019-06-15 |
0.0254 ETH |
39,094.9829 EOS |
0.0249 ETH |
0.0249 ETH |
0.0258 ETH |
0.0257 ETH |
| 2019-06-14 |
0.0251 ETH |
19,673.8444 EOS |
0.0253 ETH |
0.0247 ETH |
0.0255 ETH |
0.0249 ETH |
| 2019-06-13 |
0.0252 ETH |
11,599.7453 EOS |
0.0246 ETH |
0.0245 ETH |
0.0254 ETH |
0.0254 ETH |
| 2019-06-12 |
0.0251 ETH |
14,565.2345 EOS |
0.0259 ETH |
0.0245 ETH |
0.0259 ETH |
0.0246 ETH |
| 2019-06-11 |
0.0259 ETH |
5,399.2717 EOS |
0.0261 ETH |
0.0257 ETH |
0.0262 ETH |
0.0259 ETH |
| 2019-06-10 |
0.0262 ETH |
1,581.9154 EOS |
0.0266 ETH |
0.0260 ETH |
0.0266 ETH |
0.0261 ETH |
| 2019-06-09 |
0.0261 ETH |
1,659.2412 EOS |
0.0261 ETH |
0.0258 ETH |
0.0266 ETH |
0.0266 ETH |
| 2019-06-08 |
0.0262 ETH |
1,484.3060 EOS |
0.0265 ETH |
0.0256 ETH |
0.0267 ETH |
0.0260 ETH |
| 2019-06-07 |
0.0263 ETH |
8,232.1401 EOS |
0.0255 ETH |
0.0255 ETH |
0.0269 ETH |
0.0267 ETH |
| 2019-06-06 |
0.0258 ETH |
6,823.2245 EOS |
0.0262 ETH |
0.0251 ETH |
0.0262 ETH |
0.0256 ETH |
| 2019-06-05 |
0.0260 ETH |
4,962.1641 EOS |
0.0261 ETH |
0.0256 ETH |
0.0264 ETH |
0.0262 ETH |
| 2019-06-04 |
0.0267 ETH |
11,925.0937 EOS |
0.0268 ETH |
0.0256 ETH |
0.0275 ETH |
0.0261 ETH |
| 2019-06-03 |
0.0275 ETH |
10,719.8039 EOS |
0.0287 ETH |
0.0265 ETH |
0.0287 ETH |
0.0268 ETH |
| 2019-06-02 |
0.0289 ETH |
2,756.0575 EOS |
0.0291 ETH |
0.0281 ETH |
0.0295 ETH |
0.0287 ETH |
| 2019-06-01 |
0.0307 ETH |
16,996.1895 EOS |
0.0321 ETH |
0.0284 ETH |
0.0325 ETH |
0.0294 ETH |
| 2019-05-31 |
0.0307 ETH |
3,917.7312 EOS |
0.0289 ETH |
0.0288 ETH |
0.0325 ETH |
0.0319 ETH |
| 2019-05-30 |
0.0288 ETH |
4,110.4092 EOS |
0.0295 ETH |
0.0282 ETH |
0.0302 ETH |
0.0287 ETH |
| 2019-05-29 |
0.0297 ETH |
2,947.6309 EOS |
0.0296 ETH |
0.0288 ETH |
0.0302 ETH |
0.0297 ETH |
| 2019-05-28 |
0.0295 ETH |
7,217.0625 EOS |
0.0295 ETH |
0.0288 ETH |
0.0304 ETH |
0.0297 ETH |
| 2019-05-27 |
0.0280 ETH |
7,195.8274 EOS |
0.0258 ETH |
0.0258 ETH |
0.0300 ETH |
0.0295 ETH |
| 2019-05-26 |
0.0255 ETH |
15,256.8998 EOS |
0.0255 ETH |
0.0253 ETH |
0.0262 ETH |
0.0258 ETH |
| 2019-05-25 |
0.0254 ETH |
6,475.9031 EOS |
0.0257 ETH |
0.0252 ETH |
0.0259 ETH |
0.0254 ETH |
| 2019-05-24 |
0.0253 ETH |
4,820.2028 EOS |
0.0246 ETH |
0.0246 ETH |
0.0260 ETH |
0.0257 ETH |
| 2019-05-23 |
0.0245 ETH |
1,424.4031 EOS |
0.0244 ETH |
0.0242 ETH |
0.0249 ETH |
0.0246 ETH |
| 2019-05-22 |
0.0244 ETH |
2,856.2836 EOS |
0.0246 ETH |
0.0240 ETH |
0.0249 ETH |
0.0243 ETH |
| 2019-05-21 |
0.0247 ETH |
2,231.4556 EOS |
0.0248 ETH |
0.0241 ETH |
0.0253 ETH |
0.0246 ETH |
| 2019-05-20 |
0.0250 ETH |
1,851.7528 EOS |
0.0251 ETH |
0.0247 ETH |
0.0256 ETH |
0.0248 ETH |
| 2019-05-19 |
0.0248 ETH |
3,697.3397 EOS |
0.0252 ETH |
0.0244 ETH |
0.0253 ETH |
0.0250 ETH |
| 2019-05-18 |
0.0249 ETH |
2,480.3578 EOS |
0.0246 ETH |
0.0246 ETH |
0.0253 ETH |
0.0252 ETH |
| 2019-05-17 |
0.0250 ETH |
6,664.5656 EOS |
0.0245 ETH |
0.0243 ETH |
0.0257 ETH |
0.0247 ETH |
| 2019-05-16 |
0.0253 ETH |
6,416.3471 EOS |
0.0261 ETH |
0.0243 ETH |
0.0262 ETH |
0.0246 ETH |
| 2019-05-15 |
0.0267 ETH |
9,674.6498 EOS |
0.0277 ETH |
0.0259 ETH |
0.0277 ETH |
0.0261 ETH |