Identifier on Kucoin: EOS-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |