Identifier on Kucoin: EOS-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-09-25 |
0.0246 ETH |
3,531.9416 EOS |
0.0249 ETH |
0.0241 ETH |
0.0256 ETH |
0.0247 ETH |
| 2018-09-24 |
0.0244 ETH |
687.1146 EOS |
0.0247 ETH |
0.0241 ETH |
0.0249 ETH |
0.0249 ETH |
| 2018-09-23 |
0.0245 ETH |
1,333.5972 EOS |
0.0245 ETH |
0.0243 ETH |
0.0249 ETH |
0.0247 ETH |
| 2018-09-22 |
0.0249 ETH |
1,316.2029 EOS |
0.0250 ETH |
0.0244 ETH |
0.0254 ETH |
0.0246 ETH |
| 2018-09-21 |
0.0254 ETH |
3,842.2444 EOS |
0.0257 ETH |
0.0243 ETH |
0.0260 ETH |
0.0250 ETH |
| 2018-09-20 |
0.0254 ETH |
909.2993 EOS |
0.0249 ETH |
0.0249 ETH |
0.0265 ETH |
0.0255 ETH |
| 2018-09-19 |
0.0249 ETH |
3,065.2181 EOS |
0.0243 ETH |
0.0240 ETH |
0.0262 ETH |
0.0249 ETH |
| 2018-09-18 |
0.0244 ETH |
1,986.1555 EOS |
0.0247 ETH |
0.0237 ETH |
0.0247 ETH |
0.0245 ETH |
| 2018-09-17 |
0.0242 ETH |
1,335.6133 EOS |
0.0245 ETH |
0.0237 ETH |
0.0251 ETH |
0.0247 ETH |
| 2018-09-16 |
0.0246 ETH |
2,402.4581 EOS |
0.0243 ETH |
0.0243 ETH |
0.0251 ETH |
0.0244 ETH |
| 2018-09-15 |
0.0246 ETH |
392.8989 EOS |
0.0250 ETH |
0.0240 ETH |
0.0251 ETH |
0.0241 ETH |
| 2018-09-14 |
0.0248 ETH |
1,149.1587 EOS |
0.0253 ETH |
0.0243 ETH |
0.0255 ETH |
0.0250 ETH |
| 2018-09-13 |
0.0259 ETH |
2,585.3474 EOS |
0.0265 ETH |
0.0248 ETH |
0.0268 ETH |
0.0255 ETH |
| 2018-09-12 |
0.0275 ETH |
4,021.6157 EOS |
0.0271 ETH |
0.0269 ETH |
0.0285 ETH |
0.0269 ETH |
| 2018-09-11 |
0.0264 ETH |
3,998.6938 EOS |
0.0256 ETH |
0.0254 ETH |
0.0271 ETH |
0.0271 ETH |
| 2018-09-10 |
0.0256 ETH |
1,150.3440 EOS |
0.0252 ETH |
0.0250 ETH |
0.0263 ETH |
0.0255 ETH |
| 2018-09-09 |
0.0251 ETH |
4,564.9486 EOS |
0.0241 ETH |
0.0237 ETH |
0.0259 ETH |
0.0252 ETH |
| 2018-09-08 |
0.0237 ETH |
1,961.0598 EOS |
0.0234 ETH |
0.0232 ETH |
0.0245 ETH |
0.0240 ETH |
| 2018-09-07 |
0.0231 ETH |
2,479.3746 EOS |
0.0229 ETH |
0.0225 ETH |
0.0235 ETH |
0.0234 ETH |
| 2018-09-06 |
0.0226 ETH |
6,037.5672 EOS |
0.0226 ETH |
0.0220 ETH |
0.0230 ETH |
0.0228 ETH |
| 2018-09-05 |
0.0226 ETH |
3,205.8661 EOS |
0.0227 ETH |
0.0220 ETH |
0.0231 ETH |
0.0224 ETH |
| 2018-09-04 |
0.0226 ETH |
9,097.8432 EOS |
0.0223 ETH |
0.0222 ETH |
0.0229 ETH |
0.0227 ETH |
| 2018-09-03 |
0.0224 ETH |
1,167.0206 EOS |
0.0225 ETH |
0.0222 ETH |
0.0226 ETH |
0.0223 ETH |
| 2018-09-02 |
0.0221 ETH |
2,124.6475 EOS |
0.0227 ETH |
0.0218 ETH |
0.0227 ETH |
0.0225 ETH |
| 2018-09-01 |
0.0230 ETH |
4,206.3498 EOS |
0.0230 ETH |
0.0224 ETH |
0.0236 ETH |
0.0224 ETH |
| 2018-08-31 |
0.0220 ETH |
3,050.7535 EOS |
0.0213 ETH |
0.0213 ETH |
0.0230 ETH |
0.0229 ETH |
| 2018-08-30 |
0.0211 ETH |
8,107.5503 EOS |
0.0211 ETH |
0.0203 ETH |
0.0216 ETH |
0.0215 ETH |
| 2018-08-29 |
0.0209 ETH |
5,536.5721 EOS |
0.0201 ETH |
0.0198 ETH |
0.0217 ETH |
0.0213 ETH |
| 2018-08-28 |
0.0193 ETH |
3,546.4938 EOS |
0.0188 ETH |
0.0187 ETH |
0.0202 ETH |
0.0200 ETH |
| 2018-08-27 |
0.0186 ETH |
2,034.4605 EOS |
0.0180 ETH |
0.0180 ETH |
0.0191 ETH |
0.0189 ETH |
| 2018-08-26 |
0.0178 ETH |
1,483.3485 EOS |
0.0181 ETH |
0.0177 ETH |
0.0182 ETH |
0.0181 ETH |
| 2018-08-25 |
0.0179 ETH |
3,281.0198 EOS |
0.0180 ETH |
0.0177 ETH |
0.0181 ETH |
0.0181 ETH |
| 2018-08-24 |
0.0177 ETH |
2,102.7155 EOS |
0.0178 ETH |
0.0175 ETH |
0.0181 ETH |
0.0181 ETH |
| 2018-08-23 |
0.0177 ETH |
3,493.6475 EOS |
0.0175 ETH |
0.0172 ETH |
0.0180 ETH |
0.0178 ETH |
| 2018-08-22 |
0.0174 ETH |
10,840.0996 EOS |
0.0175 ETH |
0.0169 ETH |
0.0180 ETH |
0.0173 ETH |
| 2018-08-21 |
0.0173 ETH |
2,705.6880 EOS |
0.0171 ETH |
0.0170 ETH |
0.0176 ETH |
0.0176 ETH |
| 2018-08-20 |
0.0175 ETH |
5,061.3475 EOS |
0.0175 ETH |
0.0170 ETH |
0.0179 ETH |
0.0171 ETH |
| 2018-08-19 |
0.0174 ETH |
871.2779 EOS |
0.0174 ETH |
0.0170 ETH |
0.0177 ETH |
0.0175 ETH |
| 2018-08-18 |
0.0173 ETH |
1,925.7799 EOS |
0.0175 ETH |
0.0168 ETH |
0.0176 ETH |
0.0173 ETH |
| 2018-08-17 |
0.0168 ETH |
7,766.9576 EOS |
0.0158 ETH |
0.0156 ETH |
0.0176 ETH |
0.0174 ETH |
| 2018-08-16 |
0.0160 ETH |
2,672.0468 EOS |
0.0164 ETH |
0.0156 ETH |
0.0165 ETH |
0.0156 ETH |
| 2018-08-15 |
0.0162 ETH |
2,512.9080 EOS |
0.0165 ETH |
0.0158 ETH |
0.0169 ETH |
0.0164 ETH |
| 2018-08-14 |
0.0163 ETH |
4,940.6350 EOS |
0.0161 ETH |
0.0160 ETH |
0.0170 ETH |
0.0165 ETH |
| 2018-08-13 |
0.0161 ETH |
3,656.6016 EOS |
0.0158 ETH |
0.0156 ETH |
0.0168 ETH |
0.0161 ETH |
| 2018-08-12 |
0.0159 ETH |
1,921.8246 EOS |
0.0156 ETH |
0.0156 ETH |
0.0162 ETH |
0.0158 ETH |
| 2018-08-11 |
0.0161 ETH |
3,383.9465 EOS |
0.0157 ETH |
0.0156 ETH |
0.0165 ETH |
0.0156 ETH |
| 2018-08-10 |
0.0156 ETH |
2,588.0517 EOS |
0.0160 ETH |
0.0150 ETH |
0.0162 ETH |
0.0158 ETH |
| 2018-08-09 |
0.0157 ETH |
2,386.2961 EOS |
0.0157 ETH |
0.0154 ETH |
0.0162 ETH |
0.0159 ETH |
| 2018-08-08 |
0.0159 ETH |
4,814.9338 EOS |
0.0171 ETH |
0.0151 ETH |
0.0175 ETH |
0.0156 ETH |
| 2018-08-07 |
0.0174 ETH |
828.2031 EOS |
0.0172 ETH |
0.0172 ETH |
0.0177 ETH |
0.0175 ETH |