Identifier on Kucoin: EOS-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-23 |
0.0260 ETH |
1,309.0805 EOS |
0.0260 ETH |
0.0251 ETH |
0.0270 ETH |
0.0269 ETH |
| 2019-02-22 |
0.0261 ETH |
861.9377 EOS |
0.0260 ETH |
0.0251 ETH |
0.0270 ETH |
0.0251 ETH |
| 2019-02-21 |
0.0259 ETH |
729.4047 EOS |
0.0261 ETH |
0.0258 ETH |
0.0262 ETH |
0.0262 ETH |
| 2019-02-20 |
0.0261 ETH |
1,530.2700 EOS |
0.0247 ETH |
0.0247 ETH |
0.0275 ETH |
0.0262 ETH |
| 2019-02-19 |
0.0246 ETH |
1,614.3633 EOS |
0.0248 ETH |
0.0220 ETH |
0.0267 ETH |
0.0247 ETH |
| 2019-02-18 |
0.0227 ETH |
307.3194 EOS |
0.0216 ETH |
0.0205 ETH |
0.0248 ETH |
0.0205 ETH |
| 2019-02-17 |
0.0221 ETH |
681.5989 EOS |
0.0227 ETH |
0.0214 ETH |
0.0230 ETH |
0.0215 ETH |
| 2019-02-16 |
0.0228 ETH |
1,056.1889 EOS |
0.0229 ETH |
0.0228 ETH |
0.0233 ETH |
0.0228 ETH |
| 2019-02-15 |
0.0229 ETH |
1,372.4352 EOS |
0.0227 ETH |
0.0227 ETH |
0.0230 ETH |
0.0227 ETH |
| 2019-02-14 |
0.0229 ETH |
726.2519 EOS |
0.0234 ETH |
0.0225 ETH |
0.0234 ETH |
0.0227 ETH |
| 2019-02-13 |
0.0236 ETH |
767.9243 EOS |
0.0239 ETH |
0.0231 ETH |
0.0242 ETH |
0.0232 ETH |
| 2019-02-12 |
0.0238 ETH |
993.7404 EOS |
0.0228 ETH |
0.0228 ETH |
0.0245 ETH |
0.0239 ETH |
| 2019-02-11 |
0.0229 ETH |
7,824.0825 EOS |
0.0230 ETH |
0.0226 ETH |
0.0232 ETH |
0.0228 ETH |
| 2019-02-10 |
0.0230 ETH |
288.5039 EOS |
0.0232 ETH |
0.0224 ETH |
0.0232 ETH |
0.0227 ETH |
| 2019-02-09 |
0.0231 ETH |
716.2336 EOS |
0.0227 ETH |
0.0227 ETH |
0.0235 ETH |
0.0232 ETH |
| 2019-02-08 |
0.0230 ETH |
2,092.8926 EOS |
0.0225 ETH |
0.0223 ETH |
0.0250 ETH |
0.0227 ETH |
| 2019-02-07 |
0.0226 ETH |
242.2300 EOS |
0.0223 ETH |
0.0223 ETH |
0.0228 ETH |
0.0225 ETH |
| 2019-02-06 |
0.0225 ETH |
375.0577 EOS |
0.0225 ETH |
0.0223 ETH |
0.0228 ETH |
0.0225 ETH |
| 2019-02-05 |
0.0222 ETH |
308.1900 EOS |
0.0222 ETH |
0.0221 ETH |
0.0224 ETH |
0.0224 ETH |
| 2019-02-04 |
0.0221 ETH |
2,076.5346 EOS |
0.0221 ETH |
0.0221 ETH |
0.0223 ETH |
0.0221 ETH |
| 2019-02-03 |
0.0221 ETH |
200.7813 EOS |
0.0220 ETH |
0.0219 ETH |
0.0223 ETH |
0.0222 ETH |
| 2019-02-02 |
0.0221 ETH |
291.2285 EOS |
0.0218 ETH |
0.0217 ETH |
0.0227 ETH |
0.0221 ETH |
| 2019-02-01 |
0.0218 ETH |
543.8489 EOS |
0.0218 ETH |
0.0216 ETH |
0.0220 ETH |
0.0217 ETH |
| 2019-01-31 |
0.0218 ETH |
2,208.6897 EOS |
0.0214 ETH |
0.0213 ETH |
0.0218 ETH |
0.0218 ETH |
| 2019-01-30 |
0.0215 ETH |
772.0596 EOS |
0.0216 ETH |
0.0213 ETH |
0.0219 ETH |
0.0215 ETH |
| 2019-01-29 |
0.0214 ETH |
8,189.7403 EOS |
0.0212 ETH |
0.0212 ETH |
0.0217 ETH |
0.0216 ETH |
| 2019-01-28 |
0.0215 ETH |
694.8281 EOS |
0.0210 ETH |
0.0210 ETH |
0.0219 ETH |
0.0211 ETH |
| 2019-01-27 |
0.0209 ETH |
3,281.9685 EOS |
0.0210 ETH |
0.0208 ETH |
0.0212 ETH |
0.0210 ETH |
| 2019-01-26 |
0.0211 ETH |
563.1170 EOS |
0.0210 ETH |
0.0208 ETH |
0.0214 ETH |
0.0209 ETH |
| 2019-01-25 |
0.0210 ETH |
349.3435 EOS |
0.0209 ETH |
0.0208 ETH |
0.0212 ETH |
0.0212 ETH |
| 2019-01-24 |
0.0209 ETH |
670.7580 EOS |
0.0208 ETH |
0.0207 ETH |
0.0212 ETH |
0.0209 ETH |
| 2019-01-23 |
0.0207 ETH |
1,235.3731 EOS |
0.0206 ETH |
0.0205 ETH |
0.0209 ETH |
0.0209 ETH |
| 2019-01-22 |
0.0203 ETH |
2,203.8950 EOS |
0.0201 ETH |
0.0200 ETH |
0.0209 ETH |
0.0205 ETH |
| 2019-01-21 |
0.0201 ETH |
942.8600 EOS |
0.0198 ETH |
0.0198 ETH |
0.0204 ETH |
0.0202 ETH |
| 2019-01-20 |
0.0197 ETH |
1,222.8910 EOS |
0.0200 ETH |
0.0192 ETH |
0.0200 ETH |
0.0198 ETH |
| 2019-01-19 |
0.0200 ETH |
3,155.5907 EOS |
0.0204 ETH |
0.0198 ETH |
0.0204 ETH |
0.0199 ETH |
| 2019-01-18 |
0.0203 ETH |
401.2607 EOS |
0.0203 ETH |
0.0200 ETH |
0.0205 ETH |
0.0204 ETH |
| 2019-01-17 |
0.0202 ETH |
2,673.8485 EOS |
0.0200 ETH |
0.0198 ETH |
0.0205 ETH |
0.0204 ETH |
| 2019-01-16 |
0.0198 ETH |
1,435.7574 EOS |
0.0197 ETH |
0.0193 ETH |
0.0200 ETH |
0.0198 ETH |
| 2019-01-15 |
0.0195 ETH |
1,564.4269 EOS |
0.0190 ETH |
0.0186 ETH |
0.0198 ETH |
0.0197 ETH |
| 2019-01-14 |
0.0192 ETH |
448.9854 EOS |
0.0192 ETH |
0.0188 ETH |
0.0197 ETH |
0.0192 ETH |
| 2019-01-13 |
0.0193 ETH |
469.8154 EOS |
0.0192 ETH |
0.0189 ETH |
0.0196 ETH |
0.0194 ETH |
| 2019-01-12 |
0.0191 ETH |
650.0308 EOS |
0.0190 ETH |
0.0190 ETH |
0.0194 ETH |
0.0193 ETH |
| 2019-01-11 |
0.0191 ETH |
889.5015 EOS |
0.0189 ETH |
0.0187 ETH |
0.0194 ETH |
0.0190 ETH |
| 2019-01-10 |
0.0192 ETH |
1,140.2898 EOS |
0.0194 ETH |
0.0185 ETH |
0.0203 ETH |
0.0190 ETH |
| 2019-01-09 |
0.0189 ETH |
1,938.5155 EOS |
0.0186 ETH |
0.0183 ETH |
0.0200 ETH |
0.0194 ETH |
| 2019-01-08 |
0.0185 ETH |
408.2376 EOS |
0.0183 ETH |
0.0183 ETH |
0.0188 ETH |
0.0186 ETH |
| 2019-01-07 |
0.0181 ETH |
615.1715 EOS |
0.0182 ETH |
0.0180 ETH |
0.0183 ETH |
0.0182 ETH |
| 2019-01-06 |
0.0181 ETH |
689.3884 EOS |
0.0175 ETH |
0.0174 ETH |
0.0185 ETH |
0.0184 ETH |
| 2019-01-05 |
0.0173 ETH |
679.5056 EOS |
0.0175 ETH |
0.0171 ETH |
0.0175 ETH |
0.0173 ETH |