Identifier on Kucoin: EOS-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-04-28 |
0.0274 ETH |
29,255.5301 EOS |
0.0257 ETH |
0.0257 ETH |
0.0285 ETH |
0.0275 ETH |
| 2018-04-27 |
0.0248 ETH |
20,184.2713 EOS |
0.0232 ETH |
0.0227 ETH |
0.0265 ETH |
0.0257 ETH |
| 2018-04-26 |
0.0234 ETH |
13,642.8167 EOS |
0.0232 ETH |
0.0225 ETH |
0.0240 ETH |
0.0231 ETH |
| 2018-04-25 |
0.0226 ETH |
31,365.3832 EOS |
0.0214 ETH |
0.0211 ETH |
0.0239 ETH |
0.0232 ETH |
| 2018-04-24 |
0.0207 ETH |
31,106.3835 EOS |
0.0180 ETH |
0.0180 ETH |
0.0227 ETH |
0.0215 ETH |
| 2018-04-23 |
0.0181 ETH |
9,692.2127 EOS |
0.0183 ETH |
0.0177 ETH |
0.0184 ETH |
0.0180 ETH |
| 2018-04-22 |
0.0185 ETH |
12,205.2333 EOS |
0.0182 ETH |
0.0179 ETH |
0.0194 ETH |
0.0181 ETH |
| 2018-04-21 |
0.0181 ETH |
8,155.7525 EOS |
0.0188 ETH |
0.0173 ETH |
0.0190 ETH |
0.0182 ETH |
| 2018-04-20 |
0.0181 ETH |
15,503.8278 EOS |
0.0166 ETH |
0.0166 ETH |
0.0196 ETH |
0.0185 ETH |
| 2018-04-19 |
0.0169 ETH |
6,428.0946 EOS |
0.0172 ETH |
0.0166 ETH |
0.0174 ETH |
0.0166 ETH |
| 2018-04-18 |
0.0171 ETH |
4,194.6596 EOS |
0.0169 ETH |
0.0166 ETH |
0.0179 ETH |
0.0172 ETH |
| 2018-04-17 |
0.0169 ETH |
9,065.0028 EOS |
0.0159 ETH |
0.0159 ETH |
0.0179 ETH |
0.0168 ETH |
| 2018-04-16 |
0.0159 ETH |
10,935.7508 EOS |
0.0159 ETH |
0.0156 ETH |
0.0162 ETH |
0.0159 ETH |
| 2018-04-15 |
0.0162 ETH |
13,349.9246 EOS |
0.0175 ETH |
0.0156 ETH |
0.0175 ETH |
0.0161 ETH |
| 2018-04-14 |
0.0172 ETH |
12,273.5102 EOS |
0.0179 ETH |
0.0166 ETH |
0.0181 ETH |
0.0175 ETH |
| 2018-04-13 |
0.0180 ETH |
13,771.5051 EOS |
0.0179 ETH |
0.0173 ETH |
0.0194 ETH |
0.0179 ETH |
| 2018-04-12 |
0.0194 ETH |
22,635.6191 EOS |
0.0199 ETH |
0.0177 ETH |
0.0210 ETH |
0.0179 ETH |
| 2018-04-11 |
0.0178 ETH |
24,095.0400 EOS |
0.0144 ETH |
0.0143 ETH |
0.0210 ETH |
0.0199 ETH |
| 2018-04-10 |
0.0147 ETH |
6,423.1254 EOS |
0.0147 ETH |
0.0144 ETH |
0.0151 ETH |
0.0144 ETH |
| 2018-04-09 |
0.0145 ETH |
9,752.1069 EOS |
0.0150 ETH |
0.0140 ETH |
0.0150 ETH |
0.0147 ETH |
| 2018-04-08 |
0.0151 ETH |
7,441.1092 EOS |
0.0151 ETH |
0.0146 ETH |
0.0154 ETH |
0.0150 ETH |
| 2018-04-07 |
0.0155 ETH |
18,407.8852 EOS |
0.0157 ETH |
0.0146 ETH |
0.0159 ETH |
0.0152 ETH |
| 2018-04-06 |
0.0159 ETH |
27,563.1233 EOS |
0.0166 ETH |
0.0157 ETH |
0.0166 ETH |
0.0158 ETH |
| 2018-04-05 |
0.0158 ETH |
7,333.7619 EOS |
0.0149 ETH |
0.0147 ETH |
0.0166 ETH |
0.0166 ETH |
| 2018-04-04 |
0.0148 ETH |
4,004.1872 EOS |
0.0146 ETH |
0.0145 ETH |
0.0151 ETH |
0.0149 ETH |
| 2018-04-03 |
0.0147 ETH |
7,717.4280 EOS |
0.0151 ETH |
0.0143 ETH |
0.0153 ETH |
0.0146 ETH |
| 2018-04-02 |
0.0149 ETH |
6,224.4775 EOS |
0.0148 ETH |
0.0145 ETH |
0.0151 ETH |
0.0151 ETH |
| 2018-04-01 |
0.0148 ETH |
9,027.2620 EOS |
0.0150 ETH |
0.0143 ETH |
0.0152 ETH |
0.0150 ETH |
| 2018-03-31 |
0.0150 ETH |
5,516.8135 EOS |
0.0154 ETH |
0.0147 ETH |
0.0157 ETH |
0.0152 ETH |
| 2018-03-30 |
0.0154 ETH |
7,165.8338 EOS |
0.0153 ETH |
0.0147 ETH |
0.0159 ETH |
0.0154 ETH |
| 2018-03-29 |
0.0146 ETH |
7,414.6662 EOS |
0.0139 ETH |
0.0137 ETH |
0.0155 ETH |
0.0153 ETH |
| 2018-03-28 |
0.0135 ETH |
7,991.3588 EOS |
0.0130 ETH |
0.0128 ETH |
0.0140 ETH |
0.0139 ETH |
| 2018-03-27 |
0.0130 ETH |
14,092.3205 EOS |
0.0120 ETH |
0.0116 ETH |
0.0139 ETH |
0.0130 ETH |
| 2018-03-26 |
0.0119 ETH |
6,083.7140 EOS |
0.0124 ETH |
0.0110 ETH |
0.0125 ETH |
0.0113 ETH |
| 2018-03-25 |
0.0126 ETH |
14,426.4919 EOS |
0.0127 ETH |
0.0121 ETH |
0.0132 ETH |
0.0123 ETH |
| 2018-03-24 |
0.0129 ETH |
6,575.3245 EOS |
0.0129 ETH |
0.0124 ETH |
0.0131 ETH |
0.0127 ETH |
| 2018-03-23 |
0.0128 ETH |
11,203.4346 EOS |
0.0126 ETH |
0.0122 ETH |
0.0134 ETH |
0.0127 ETH |
| 2018-03-22 |
0.0126 ETH |
16,304.2540 EOS |
0.0120 ETH |
0.0118 ETH |
0.0132 ETH |
0.0128 ETH |
| 2018-03-21 |
0.0112 ETH |
16,428.0878 EOS |
0.0109 ETH |
0.0103 ETH |
0.0129 ETH |
0.0123 ETH |
| 2018-03-20 |
0.0109 ETH |
17,761.2664 EOS |
0.0109 ETH |
0.0103 ETH |
0.0113 ETH |
0.0107 ETH |
| 2018-03-19 |
0.0094 ETH |
30,381.2571 EOS |
0.0086 ETH |
0.0085 ETH |
0.0111 ETH |
0.0109 ETH |
| 2018-03-18 |
0.0084 ETH |
9,902.2366 EOS |
0.0084 ETH |
0.0082 ETH |
0.0086 ETH |
0.0085 ETH |
| 2018-03-17 |
0.0083 ETH |
1,392.0532 EOS |
0.0085 ETH |
0.0083 ETH |
0.0085 ETH |
0.0084 ETH |
| 2018-03-16 |
0.0084 ETH |
5,865.7668 EOS |
0.0084 ETH |
0.0083 ETH |
0.0086 ETH |
0.0085 ETH |
| 2018-03-15 |
0.0084 ETH |
9,118.7142 EOS |
0.0085 ETH |
0.0082 ETH |
0.0088 ETH |
0.0084 ETH |
| 2018-03-14 |
0.0086 ETH |
8,106.4441 EOS |
0.0084 ETH |
0.0082 ETH |
0.0093 ETH |
0.0086 ETH |
| 2018-03-13 |
0.0083 ETH |
7,296.5155 EOS |
0.0082 ETH |
0.0082 ETH |
0.0086 ETH |
0.0084 ETH |
| 2018-03-12 |
0.0083 ETH |
7,126.3320 EOS |
0.0084 ETH |
0.0082 ETH |
0.0085 ETH |
0.0082 ETH |
| 2018-03-11 |
0.0083 ETH |
11,295.5346 EOS |
0.0083 ETH |
0.0082 ETH |
0.0086 ETH |
0.0084 ETH |
| 2018-03-10 |
0.0085 ETH |
11,153.3874 EOS |
0.0084 ETH |
0.0082 ETH |
0.0087 ETH |
0.0084 ETH |