Identifier on Kucoin: EOS-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-05-29 |
0.0214 ETH |
24,634.8326 EOS |
0.0225 ETH |
0.0200 ETH |
0.0226 ETH |
0.0213 ETH |
| 2018-05-28 |
0.0227 ETH |
18,798.6452 EOS |
0.0218 ETH |
0.0217 ETH |
0.0240 ETH |
0.0223 ETH |
| 2018-05-27 |
0.0217 ETH |
9,527.8243 EOS |
0.0208 ETH |
0.0207 ETH |
0.0222 ETH |
0.0216 ETH |
| 2018-05-26 |
0.0208 ETH |
6,039.8201 EOS |
0.0208 ETH |
0.0204 ETH |
0.0213 ETH |
0.0209 ETH |
| 2018-05-25 |
0.0205 ETH |
12,153.3836 EOS |
0.0212 ETH |
0.0198 ETH |
0.0213 ETH |
0.0208 ETH |
| 2018-05-24 |
0.0196 ETH |
13,615.1976 EOS |
0.0184 ETH |
0.0183 ETH |
0.0215 ETH |
0.0211 ETH |
| 2018-05-23 |
0.0185 ETH |
10,786.9004 EOS |
0.0189 ETH |
0.0180 ETH |
0.0191 ETH |
0.0186 ETH |
| 2018-05-22 |
0.0188 ETH |
6,874.8289 EOS |
0.0191 ETH |
0.0185 ETH |
0.0192 ETH |
0.0188 ETH |
| 2018-05-21 |
0.0193 ETH |
8,049.1838 EOS |
0.0195 ETH |
0.0188 ETH |
0.0197 ETH |
0.0192 ETH |
| 2018-05-20 |
0.0193 ETH |
7,894.6409 EOS |
0.0188 ETH |
0.0188 ETH |
0.0198 ETH |
0.0195 ETH |
| 2018-05-19 |
0.0186 ETH |
7,194.8649 EOS |
0.0187 ETH |
0.0182 ETH |
0.0189 ETH |
0.0188 ETH |
| 2018-05-18 |
0.0185 ETH |
5,410.1529 EOS |
0.0183 ETH |
0.0180 ETH |
0.0190 ETH |
0.0187 ETH |
| 2018-05-17 |
0.0187 ETH |
9,957.3283 EOS |
0.0180 ETH |
0.0180 ETH |
0.0195 ETH |
0.0183 ETH |
| 2018-05-16 |
0.0177 ETH |
13,520.4256 EOS |
0.0182 ETH |
0.0174 ETH |
0.0185 ETH |
0.0180 ETH |
| 2018-05-15 |
0.0186 ETH |
10,806.7092 EOS |
0.0190 ETH |
0.0176 ETH |
0.0194 ETH |
0.0182 ETH |
| 2018-05-14 |
0.0195 ETH |
16,556.1567 EOS |
0.0200 ETH |
0.0188 ETH |
0.0202 ETH |
0.0189 ETH |
| 2018-05-13 |
0.0203 ETH |
20,775.4132 EOS |
0.0206 ETH |
0.0197 ETH |
0.0208 ETH |
0.0202 ETH |
| 2018-05-12 |
0.0207 ETH |
20,508.0868 EOS |
0.0219 ETH |
0.0193 ETH |
0.0220 ETH |
0.0205 ETH |
| 2018-05-11 |
0.0223 ETH |
18,785.3873 EOS |
0.0239 ETH |
0.0212 ETH |
0.0241 ETH |
0.0219 ETH |
| 2018-05-10 |
0.0237 ETH |
10,675.8044 EOS |
0.0234 ETH |
0.0215 ETH |
0.0247 ETH |
0.0239 ETH |
| 2018-05-09 |
0.0239 ETH |
8,583.3975 EOS |
0.0238 ETH |
0.0233 ETH |
0.0243 ETH |
0.0234 ETH |
| 2018-05-08 |
0.0243 ETH |
10,356.7650 EOS |
0.0235 ETH |
0.0230 ETH |
0.0250 ETH |
0.0238 ETH |
| 2018-05-07 |
0.0243 ETH |
15,384.9884 EOS |
0.0220 ETH |
0.0218 ETH |
0.0252 ETH |
0.0237 ETH |
| 2018-05-06 |
0.0219 ETH |
11,198.4450 EOS |
0.0215 ETH |
0.0206 ETH |
0.0229 ETH |
0.0220 ETH |
| 2018-05-05 |
0.0223 ETH |
14,724.7130 EOS |
0.0218 ETH |
0.0214 ETH |
0.0236 ETH |
0.0217 ETH |
| 2018-05-04 |
0.0218 ETH |
20,193.6144 EOS |
0.0225 ETH |
0.0207 ETH |
0.0235 ETH |
0.0218 ETH |
| 2018-05-03 |
0.0238 ETH |
31,119.3451 EOS |
0.0280 ETH |
0.0222 ETH |
0.0281 ETH |
0.0229 ETH |
| 2018-05-02 |
0.0274 ETH |
15,903.6268 EOS |
0.0282 ETH |
0.0267 ETH |
0.0289 ETH |
0.0281 ETH |
| 2018-05-01 |
0.0260 ETH |
15,901.1028 EOS |
0.0263 ETH |
0.0246 ETH |
0.0282 ETH |
0.0282 ETH |
| 2018-04-30 |
0.0272 ETH |
34,454.2338 EOS |
0.0310 ETH |
0.0250 ETH |
0.0310 ETH |
0.0263 ETH |
| 2018-04-29 |
0.0305 ETH |
42,971.6136 EOS |
0.0275 ETH |
0.0275 ETH |
0.0331 ETH |
0.0311 ETH |
| 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 |