Identifier on Kucoin: EOS-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-14 |
0.0325 ETH |
1,382.7159 EOS |
0.0324 ETH |
0.0323 ETH |
0.0330 ETH |
0.0330 ETH |
| 2019-04-13 |
0.0324 ETH |
223.6284 EOS |
0.0326 ETH |
0.0320 ETH |
0.0328 ETH |
0.0325 ETH |
| 2019-04-12 |
0.0324 ETH |
1,518.2726 EOS |
0.0320 ETH |
0.0317 ETH |
0.0328 ETH |
0.0325 ETH |
| 2019-04-11 |
0.0325 ETH |
1,646.4731 EOS |
0.0328 ETH |
0.0315 ETH |
0.0333 ETH |
0.0321 ETH |
| 2019-04-10 |
0.0324 ETH |
3,508.5309 EOS |
0.0315 ETH |
0.0314 ETH |
0.0336 ETH |
0.0330 ETH |
| 2019-04-09 |
0.0311 ETH |
5,326.0351 EOS |
0.0307 ETH |
0.0303 ETH |
0.0321 ETH |
0.0315 ETH |
| 2019-04-08 |
0.0307 ETH |
2,817.4188 EOS |
0.0311 ETH |
0.0299 ETH |
0.0316 ETH |
0.0306 ETH |
| 2019-04-07 |
0.0334 ETH |
2,371.1041 EOS |
0.0322 ETH |
0.0310 ETH |
0.0414 ETH |
0.0310 ETH |
| 2019-04-06 |
0.0328 ETH |
2,099.6273 EOS |
0.0323 ETH |
0.0313 ETH |
0.0338 ETH |
0.0323 ETH |
| 2019-04-05 |
0.0322 ETH |
1,056.3954 EOS |
0.0322 ETH |
0.0317 ETH |
0.0328 ETH |
0.0321 ETH |
| 2019-04-04 |
0.0322 ETH |
2,217.1008 EOS |
0.0326 ETH |
0.0313 ETH |
0.0327 ETH |
0.0323 ETH |
| 2019-04-03 |
0.0316 ETH |
13,246.3817 EOS |
0.0307 ETH |
0.0301 ETH |
0.0383 ETH |
0.0326 ETH |
| 2019-04-02 |
0.0303 ETH |
2,807.4425 EOS |
0.0297 ETH |
0.0294 ETH |
0.0311 ETH |
0.0307 ETH |
| 2019-04-01 |
0.0296 ETH |
1,475.8998 EOS |
0.0297 ETH |
0.0294 ETH |
0.0299 ETH |
0.0297 ETH |
| 2019-03-31 |
0.0294 ETH |
460.5026 EOS |
0.0290 ETH |
0.0289 ETH |
0.0299 ETH |
0.0298 ETH |
| 2019-03-30 |
0.0295 ETH |
1,718.8288 EOS |
0.0301 ETH |
0.0285 ETH |
0.0301 ETH |
0.0290 ETH |
| 2019-03-29 |
0.0307 ETH |
4,235.0136 EOS |
0.0309 ETH |
0.0300 ETH |
0.0310 ETH |
0.0301 ETH |
| 2019-03-28 |
0.0308 ETH |
1,746.1404 EOS |
0.0306 ETH |
0.0291 ETH |
0.0312 ETH |
0.0309 ETH |
| 2019-03-27 |
0.0297 ETH |
3,195.5488 EOS |
0.0278 ETH |
0.0278 ETH |
0.0313 ETH |
0.0306 ETH |
| 2019-03-26 |
0.0278 ETH |
1,267.3307 EOS |
0.0273 ETH |
0.0270 ETH |
0.0299 ETH |
0.0278 ETH |
| 2019-03-25 |
0.0265 ETH |
1,494.3021 EOS |
0.0266 ETH |
0.0215 ETH |
0.0275 ETH |
0.0273 ETH |
| 2019-03-24 |
0.0266 ETH |
529.0940 EOS |
0.0268 ETH |
0.0264 ETH |
0.0268 ETH |
0.0267 ETH |
| 2019-03-23 |
0.0263 ETH |
1,682.7589 EOS |
0.0265 ETH |
0.0209 ETH |
0.0269 ETH |
0.0268 ETH |
| 2019-03-22 |
0.0266 ETH |
244.3936 EOS |
0.0268 ETH |
0.0264 ETH |
0.0268 ETH |
0.0265 ETH |
| 2019-03-21 |
0.0266 ETH |
2,404.1672 EOS |
0.0267 ETH |
0.0263 ETH |
0.0273 ETH |
0.0268 ETH |
| 2019-03-20 |
0.0267 ETH |
662.6247 EOS |
0.0269 ETH |
0.0259 ETH |
0.0270 ETH |
0.0266 ETH |
| 2019-03-19 |
0.0270 ETH |
526.3146 EOS |
0.0270 ETH |
0.0268 ETH |
0.0273 ETH |
0.0269 ETH |
| 2019-03-18 |
0.0269 ETH |
947.5109 EOS |
0.0269 ETH |
0.0266 ETH |
0.0271 ETH |
0.0269 ETH |
| 2019-03-17 |
0.0269 ETH |
743.2653 EOS |
0.0270 ETH |
0.0268 ETH |
0.0272 ETH |
0.0270 ETH |
| 2019-03-16 |
0.0269 ETH |
4,611.1909 EOS |
0.0270 ETH |
0.0266 ETH |
0.0284 ETH |
0.0270 ETH |
| 2019-03-15 |
0.0269 ETH |
2,107.9237 EOS |
0.0271 ETH |
0.0265 ETH |
0.0277 ETH |
0.0270 ETH |
| 2019-03-14 |
0.0270 ETH |
1,723.8309 EOS |
0.0271 ETH |
0.0267 ETH |
0.0273 ETH |
0.0270 ETH |
| 2019-03-13 |
0.0270 ETH |
1,439.9688 EOS |
0.0272 ETH |
0.0267 ETH |
0.0274 ETH |
0.0273 ETH |
| 2019-03-12 |
0.0271 ETH |
2,606.6112 EOS |
0.0267 ETH |
0.0265 ETH |
0.0277 ETH |
0.0272 ETH |
| 2019-03-11 |
0.0261 ETH |
4,038.5014 EOS |
0.0272 ETH |
0.0160 ETH |
0.0281 ETH |
0.0268 ETH |
| 2019-03-10 |
0.0274 ETH |
407.5316 EOS |
0.0272 ETH |
0.0266 ETH |
0.0274 ETH |
0.0273 ETH |
| 2019-03-09 |
0.0275 ETH |
446.5375 EOS |
0.0271 ETH |
0.0270 ETH |
0.0299 ETH |
0.0271 ETH |
| 2019-03-08 |
0.0273 ETH |
1,050.2718 EOS |
0.0272 ETH |
0.0266 ETH |
0.0299 ETH |
0.0269 ETH |
| 2019-03-07 |
0.0274 ETH |
537.9674 EOS |
0.0273 ETH |
0.0272 ETH |
0.0281 ETH |
0.0273 ETH |
| 2019-03-06 |
0.0272 ETH |
565.1764 EOS |
0.0268 ETH |
0.0259 ETH |
0.0299 ETH |
0.0272 ETH |
| 2019-03-05 |
0.0261 ETH |
876.7499 EOS |
0.0256 ETH |
0.0250 ETH |
0.0276 ETH |
0.0272 ETH |
| 2019-03-04 |
0.0259 ETH |
698.8192 EOS |
0.0270 ETH |
0.0251 ETH |
0.0270 ETH |
0.0257 ETH |
| 2019-03-03 |
0.0274 ETH |
998.1258 EOS |
0.0261 ETH |
0.0253 ETH |
0.0328 ETH |
0.0269 ETH |
| 2019-03-02 |
0.0260 ETH |
290.5847 EOS |
0.0257 ETH |
0.0257 ETH |
0.0264 ETH |
0.0261 ETH |
| 2019-03-01 |
0.0261 ETH |
374.6697 EOS |
0.0258 ETH |
0.0255 ETH |
0.0267 ETH |
0.0255 ETH |
| 2019-02-28 |
0.0277 ETH |
729.2302 EOS |
0.0260 ETH |
0.0257 ETH |
0.0320 ETH |
0.0260 ETH |
| 2019-02-27 |
0.0256 ETH |
319.8901 EOS |
0.0253 ETH |
0.0250 ETH |
0.0273 ETH |
0.0259 ETH |
| 2019-02-26 |
0.0252 ETH |
608.1519 EOS |
0.0255 ETH |
0.0244 ETH |
0.0283 ETH |
0.0248 ETH |
| 2019-02-25 |
0.0276 ETH |
2,251.6045 EOS |
0.0265 ETH |
0.0244 ETH |
0.0300 ETH |
0.0255 ETH |
| 2019-02-24 |
0.0263 ETH |
1,152.0327 EOS |
0.0270 ETH |
0.0251 ETH |
0.0275 ETH |
0.0259 ETH |