Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EOSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.000226 | 0.00000800 | 3.67% | 0.000218 | 0.000227 | 0.000216 | 42,698.00 |
| May 23 2024 | 0.000218 | -0.00000800 | -3.55% | 0.000226 | 0.000226 | 0.00021 | 139,375.00 |
| May 22 2024 | 0.000226 | -0.00000400 | -1.74% | 0.000229 | 0.00023 | 0.000224 | 33,825.00 |
| May 21 2024 | 0.000229 | -0.00000300 | -1.29% | 0.000232 | 0.00024 | 0.000227 | 122,336.00 |
| May 20 2024 | 0.000232 | -0.000023 | -9.01% | 0.000256 | 0.000257 | 0.000231 | 65,300.00 |
| May 19 2024 | 0.000255 | -0.00000500 | -1.92% | 0.00026 | 0.000261 | 0.000255 | 16,045.00 |
| May 18 2024 | 0.000261 | -0.00000600 | -2.25% | 0.000265 | 0.000265 | 0.00026 | 15,891.00 |
| May 17 2024 | 0.000266 | -0.00000700 | -2.56% | 0.000273 | 0.000273 | 0.000265 | 16,808.00 |
| May 16 2024 | 0.000273 | 0.00000900 | 3.41% | 0.000264 | 0.000273 | 0.000263 | 66,703.00 |
| May 15 2024 | 0.000264 | 0.00000200 | 0.76% | 0.000262 | 0.000266 | 0.000258 | 41,332.00 |
| May 14 2024 | 0.000262 | -0.00000500 | -1.87% | 0.000266 | 0.00027 | 0.000262 | 97,439.00 |
| May 13 2024 | 0.000267 | 0.00000300 | 1.14% | 0.000266 | 0.000268 | 0.000261 | 24,630.00 |
| May 12 2024 | 0.000264 | -0.00000400 | -1.49% | 0.000268 | 0.000269 | 0.000264 | 2,580.00 |
| May 11 2024 | 0.000269 | -0.00000400 | -1.47% | 0.000272 | 0.000275 | 0.000267 | 14,607.00 |
| May 10 2024 | 0.000272 | 0.00000300 | 1.11% | 0.00027 | 0.000277 | 0.000269 | 35,121.00 |
| May 09 2024 | 0.00027 | 0.00000200 | 0.75% | 0.000267 | 0.000271 | 0.000265 | 23,461.00 |
| May 08 2024 | 0.000268 | 0.00000400 | 1.51% | 0.000264 | 0.000271 | 0.000261 | 24,712.00 |
| May 07 2024 | 0.000264 | -0.00000200 | -0.75% | 0.000267 | 0.000268 | 0.00026 | 29,265.00 |
| May 06 2024 | 0.000266 | 0.00000400 | 1.52% | 0.000262 | 0.000274 | 0.000261 | 27,474.00 |
| May 05 2024 | 0.000262 | 0.00 | 0.00% | 0.000262 | 0.000265 | 0.000258 | 29,190.00 |
| May 04 2024 | 0.000262 | -0.00000500 | -1.87% | 0.000267 | 0.000267 | 0.000262 | 13,540.00 |
| May 03 2024 | 0.000267 | -0.00000600 | -2.20% | 0.000274 | 0.000275 | 0.000267 | 27,130.00 |
| May 02 2024 | 0.000273 | 0.00001 | 3.80% | 0.000262 | 0.000277 | 0.000261 | 92,753.00 |
| May 01 2024 | 0.000263 | 0.000011 | 4.37% | 0.000253 | 0.000264 | 0.00025 | 62,805.00 |
| Apr 30 2024 | 0.000252 | 0.00000100 | 0.40% | 0.000251 | 0.000261 | 0.000248 | 70,228.00 |
| Apr 29 2024 | 0.00025 | 0.00000900 | 3.72% | 0.000242 | 0.000254 | 0.000241 | 18,661.00 |
| Apr 28 2024 | 0.000242 | -0.00000600 | -2.42% | 0.000247 | 0.000249 | 0.000241 | 23,607.00 |
| Apr 27 2024 | 0.000248 | -0.000017 | -6.41% | 0.000266 | 0.000268 | 0.000248 | 47,525.00 |
| Apr 26 2024 | 0.000265 | -0.00000200 | -0.75% | 0.000267 | 0.00027 | 0.000256 | 48,073.00 |
| Apr 25 2024 | 0.000267 | 0.00000500 | 1.91% | 0.000262 | 0.000305 | 0.000261 | 1,356,182.00 |
| Apr 24 2024 | 0.000262 | 0.00000300 | 1.15% | 0.000259 | 0.000268 | 0.000259 | 39,292.00 |
| Apr 23 2024 | 0.00026 | -0.00000500 | -1.89% | 0.000265 | 0.000267 | 0.000257 | 30,201.00 |
| Apr 22 2024 | 0.000265 | 0.00000700 | 2.71% | 0.000259 | 0.000271 | 0.000258 | 32,226.00 |
| Apr 21 2024 | 0.000258 | -0.00000300 | -1.15% | 0.00026 | 0.000262 | 0.000256 | 34,768.00 |
| Apr 20 2024 | 0.000261 | 0.00000700 | 2.76% | 0.000255 | 0.000264 | 0.000255 | 22,819.00 |
| Apr 19 2024 | 0.000254 | 0.00000600 | 2.42% | 0.000248 | 0.000256 | 0.000246 | 26,807.00 |
| Apr 18 2024 | 0.000248 | 0.00000200 | 0.82% | 0.000246 | 0.00025 | 0.000241 | 35,831.00 |
| Apr 17 2024 | 0.000245 | 0.00000300 | 1.24% | 0.000242 | 0.000248 | 0.00024 | 58,731.00 |
| Apr 16 2024 | 0.000243 | -0.00000100 | -0.41% | 0.000242 | 0.000245 | 0.000238 | 84,172.00 |
| Apr 15 2024 | 0.000244 | -0.00000200 | -0.82% | 0.000244 | 0.000252 | 0.000235 | 121,769.00 |
| Apr 14 2024 | 0.000245 | 0.00000200 | 0.82% | 0.000242 | 0.000252 | 0.000236 | 152,393.00 |
| Apr 13 2024 | 0.000243 | -0.000046 | -15.92% | 0.000288 | 0.000288 | 0.000225 | 381,046.00 |
| Apr 12 2024 | 0.000289 | -0.00003 | -9.39% | 0.000317 | 0.000325 | 0.000261 | 425,783.00 |
| Apr 11 2024 | 0.000319 | 0.00002 | 6.69% | 0.000299 | 0.000323 | 0.000296 | 206,792.00 |
| Apr 10 2024 | 0.000299 | -0.00000600 | -1.97% | 0.000305 | 0.000307 | 0.000293 | 182,032.00 |
| Apr 09 2024 | 0.000305 | 0.00000700 | 2.35% | 0.000297 | 0.000313 | 0.000294 | 601,112.00 |
| Apr 08 2024 | 0.000297 | -0.00000070 | -0.23% | 0.000299 | 0.000314 | 0.00029 | 134,083.00 |
| Apr 07 2024 | 0.000298 | -0.00000600 | -1.97% | 0.000304 | 0.000306 | 0.000298 | 30,303.00 |
| Apr 06 2024 | 0.000304 | 0.00000500 | 1.67% | 0.000299 | 0.000304 | 0.000298 | 26,409.00 |
| Apr 05 2024 | 0.000299 | 0.00 | 0.00% | 0.000299 | 0.000301 | 0.000295 | 54,725.00 |
| Apr 04 2024 | 0.000299 | 0.000011 | 3.82% | 0.000288 | 0.000299 | 0.000288 | 51,827.00 |
| Apr 03 2024 | 0.000288 | -0.00000800 | -2.71% | 0.000295 | 0.000297 | 0.000285 | 45,248.00 |
| Apr 02 2024 | 0.000296 | -0.00000090 | -0.30% | 0.000296 | 0.000298 | 0.000289 | 56,189.00 |
| Apr 01 2024 | 0.000297 | -0.00000600 | -1.99% | 0.000302 | 0.000309 | 0.000293 | 76,026.00 |
| Mar 31 2024 | 0.000302 | -0.00000400 | -1.31% | 0.000306 | 0.000309 | 0.0003 | 23,117.00 |
| Mar 30 2024 | 0.000306 | -0.00000900 | -2.86% | 0.000314 | 0.000314 | 0.000305 | 54,864.00 |
| Mar 29 2024 | 0.000315 | 0.00000700 | 2.27% | 0.000308 | 0.00032 | 0.000305 | 147,127.00 |
| Mar 28 2024 | 0.000309 | 0.00000600 | 1.98% | 0.000303 | 0.000314 | 0.000295 | 74,959.00 |
| Mar 27 2024 | 0.000303 | -0.00000040 | -0.13% | 0.000303 | 0.000306 | 0.000295 | 50,180.00 |
| Mar 26 2024 | 0.000303 | 0.00000600 | 2.02% | 0.000297 | 0.000306 | 0.000297 | 46,612.00 |
| Mar 25 2024 | 0.000298 | -0.00000600 | -1.97% | 0.000305 | 0.000308 | 0.000293 | 44,415.00 |
| Mar 24 2024 | 0.000304 | -0.00000700 | -2.25% | 0.000311 | 0.000314 | 0.000303 | 70,436.00 |
| Mar 23 2024 | 0.000311 | 0.000018 | 6.13% | 0.000293 | 0.000313 | 0.000293 | 130,224.00 |
| Mar 22 2024 | 0.000294 | 0.00000400 | 1.38% | 0.000288 | 0.000295 | 0.000286 | 44,620.00 |
| Mar 21 2024 | 0.00029 | 0.00000500 | 1.76% | 0.000285 | 0.000295 | 0.000281 | 137,528.00 |
| Mar 20 2024 | 0.000285 | -0.00000300 | -1.04% | 0.000288 | 0.000297 | 0.000282 | 75,512.00 |
| Mar 19 2024 | 0.000288 | 0.00000800 | 2.86% | 0.00028 | 0.000288 | 0.000268 | 57,674.00 |
| Mar 18 2024 | 0.00028 | 0.00000200 | 0.72% | 0.000277 | 0.000287 | 0.000273 | 44,802.00 |
| Mar 17 2024 | 0.000278 | -0.00000200 | -0.72% | 0.000279 | 0.000281 | 0.000275 | 41,860.00 |
| Mar 16 2024 | 0.00028 | -0.00000500 | -1.76% | 0.000286 | 0.000291 | 0.000272 | 85,899.00 |
| Mar 15 2024 | 0.000285 | -0.000011 | -3.72% | 0.000293 | 0.000295 | 0.000281 | 30,461.00 |
| Mar 14 2024 | 0.000296 | 0.00 | 0.00% | 0.000296 | 0.000296 | 0.000296 | 0.00 |
| Mar 13 2024 | 0.000296 | -0.00000200 | -0.67% | 0.000297 | 0.0003 | 0.000292 | 22,141.00 |
| Mar 12 2024 | 0.000298 | -0.00000700 | -2.30% | 0.000303 | 0.000304 | 0.000289 | 63,591.00 |
| Mar 11 2024 | 0.000304 | 0.00001 | 3.40% | 0.000295 | 0.000315 | 0.00029 | 229,236.00 |
| Mar 10 2024 | 0.000295 | -0.000013 | -4.23% | 0.000307 | 0.000311 | 0.000289 | 39,563.00 |
| Mar 09 2024 | 0.000307 | -0.00000080 | -0.26% | 0.000307 | 0.000316 | 0.000301 | 51,490.00 |
| Mar 08 2024 | 0.000308 | -0.000016 | -4.94% | 0.000321 | 0.000344 | 0.000298 | 107,375.00 |
| Mar 07 2024 | 0.000324 | 0.000044 | 15.71% | 0.000279 | 0.000352 | 0.000278 | 425,089.00 |
| Mar 06 2024 | 0.00028 | -0.00000800 | -2.78% | 0.000288 | 0.000288 | 0.000264 | 98,897.00 |
| Mar 05 2024 | 0.000288 | -0.000016 | -5.27% | 0.000303 | 0.000324 | 0.000288 | 256,837.00 |
| Mar 04 2024 | 0.000304 | -0.00000200 | -0.65% | 0.000307 | 0.000333 | 0.000301 | 120,579.00 |
| Mar 03 2024 | 0.000306 | -0.00002 | -6.13% | 0.000321 | 0.000321 | 0.000302 | 78,390.00 |
| Mar 02 2024 | 0.000326 | 0.00006 | 22.55% | 0.000265 | 0.000331 | 0.000265 | 242,694.00 |
| Mar 01 2024 | 0.000266 | 0.00000900 | 3.50% | 0.000257 | 0.000266 | 0.000255 | 35,132.00 |
| Feb 29 2024 | 0.000257 | 0.000011 | 4.47% | 0.000246 | 0.000262 | 0.000242 | 137,383.00 |
| Feb 28 2024 | 0.000246 | -0.000012 | -4.66% | 0.000257 | 0.00026 | 0.00024 | 109,273.00 |
| Feb 27 2024 | 0.000257 | 0.00000090 | 0.35% | 0.000256 | 0.000261 | 0.00025 | 300,269.00 |
| Feb 26 2024 | 0.000257 | 0.00000060 | 0.23% | 0.000256 | 0.000259 | 0.000253 | 40,610.00 |
| Feb 25 2024 | 0.000256 | -0.000012 | -4.47% | 0.000268 | 0.000268 | 0.000256 | 43,905.00 |
| Feb 24 2024 | 0.000268 | -0.00000300 | -1.10% | 0.000273 | 0.000279 | 0.000267 | 23,073.00 |
