Crypto exchange Kucoin

Market EOS (EOS) / Ethereum (ETH)

Identifier on Kucoin: EOS-ETH
Date Price Volume Open Low High Close
2019-05-14 0.0282 ETH 10,988.6430 EOS 0.0282 ETH 0.0273 ETH 0.0294 ETH 0.0277 ETH
2019-05-13 0.0283 ETH 20,554.5765 EOS 0.0283 ETH 0.0279 ETH 0.0287 ETH 0.0282 ETH
2019-05-12 0.0285 ETH 14,083.0366 EOS 0.0287 ETH 0.0280 ETH 0.0290 ETH 0.0283 ETH
2019-05-11 0.0281 ETH 22,130.4899 EOS 0.0278 ETH 0.0276 ETH 0.0290 ETH 0.0287 ETH
2019-05-10 0.0278 ETH 25,866.3583 EOS 0.0285 ETH 0.0272 ETH 0.0285 ETH 0.0278 ETH
2019-05-09 0.0285 ETH 22,514.6232 EOS 0.0287 ETH 0.0280 ETH 0.0291 ETH 0.0283 ETH
2019-05-08 0.0287 ETH 17,734.6311 EOS 0.0287 ETH 0.0281 ETH 0.0290 ETH 0.0287 ETH
2019-05-07 0.0280 ETH 19,415.6027 EOS 0.0280 ETH 0.0275 ETH 0.0287 ETH 0.0286 ETH
2019-05-06 0.0287 ETH 17,157.7207 EOS 0.0298 ETH 0.0277 ETH 0.0298 ETH 0.0282 ETH
2019-05-05 0.0301 ETH 17,446.8411 EOS 0.0303 ETH 0.0298 ETH 0.0304 ETH 0.0299 ETH
2019-05-04 0.0300 ETH 16,918.6823 EOS 0.0302 ETH 0.0295 ETH 0.0306 ETH 0.0302 ETH
2019-05-03 0.0300 ETH 19,105.4963 EOS 0.0295 ETH 0.0295 ETH 0.0310 ETH 0.0303 ETH
2019-05-02 0.0295 ETH 19,256.8350 EOS 0.0296 ETH 0.0292 ETH 0.0297 ETH 0.0295 ETH
2019-05-01 0.0296 ETH 19,183.1512 EOS 0.0297 ETH 0.0292 ETH 0.0298 ETH 0.0297 ETH
2019-04-30 0.0294 ETH 15,455.7211 EOS 0.0291 ETH 0.0289 ETH 0.0299 ETH 0.0298 ETH
2019-04-29 0.0295 ETH 18,020.2421 EOS 0.0300 ETH 0.0289 ETH 0.0301 ETH 0.0290 ETH
2019-04-28 0.0298 ETH 24,678.9230 EOS 0.0297 ETH 0.0294 ETH 0.0302 ETH 0.0300 ETH
2019-04-27 0.0300 ETH 23,136.3824 EOS 0.0304 ETH 0.0295 ETH 0.0304 ETH 0.0297 ETH
2019-04-26 0.0301 ETH 22,474.6645 EOS 0.0297 ETH 0.0297 ETH 0.0307 ETH 0.0304 ETH
2019-04-25 0.0292 ETH 9,866.7813 EOS 0.0289 ETH 0.0288 ETH 0.0304 ETH 0.0298 ETH
2019-04-24 0.0294 ETH 24,510.3396 EOS 0.0301 ETH 0.0285 ETH 0.0305 ETH 0.0289 ETH
2019-04-23 0.0304 ETH 8,407.5871 EOS 0.0307 ETH 0.0301 ETH 0.0309 ETH 0.0303 ETH
2019-04-22 0.0305 ETH 1,188.3523 EOS 0.0307 ETH 0.0301 ETH 0.0309 ETH 0.0306 ETH
2019-04-21 0.0308 ETH 2,118.6928 EOS 0.0313 ETH 0.0300 ETH 0.0315 ETH 0.0308 ETH
2019-04-20 0.0245 ETH 3,113.3692 EOS 0.0316 ETH 0.0099 ETH 0.0316 ETH 0.0315 ETH
2019-04-19 0.0334 ETH 2,799.3064 EOS 0.0316 ETH 0.0314 ETH 0.0400 ETH 0.0315 ETH
2019-04-18 0.0318 ETH 555.9237 EOS 0.0328 ETH 0.0314 ETH 0.0328 ETH 0.0316 ETH
2019-04-17 0.0327 ETH 452.5120 EOS 0.0332 ETH 0.0325 ETH 0.0332 ETH 0.0326 ETH
2019-04-16 0.0332 ETH 1,408.4268 EOS 0.0333 ETH 0.0329 ETH 0.0333 ETH 0.0330 ETH
2019-04-15 0.0330 ETH 1,170.4913 EOS 0.0332 ETH 0.0326 ETH 0.0335 ETH 0.0334 ETH
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