Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EOSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.000234 | -0.000011 | -4.49% | 0.00025 | 0.00025 | 0.00023 | 594,443.00 |
| May 25 2024 | 0.000245 | 0.000011 | 4.69% | 0.000257 | 0.000259 | 0.00023 | 511,392.00 |
| May 24 2024 | 0.000235 | 0.00000200 | 0.86% | 0.000257 | 0.00026 | 0.00023 | 545,820.00 |
| May 23 2024 | 0.000233 | -0.00000800 | -3.32% | 0.000259 | 0.000279 | 0.000231 | 543,040.00 |
| May 22 2024 | 0.000241 | -0.000029 | -10.75% | 0.000242 | 0.000289 | 0.000231 | 533,655.00 |
| May 21 2024 | 0.00027 | -0.00002 | -6.90% | 0.000276 | 0.0003 | 0.00024 | 512,812.00 |
| May 20 2024 | 0.00029 | 0.000012 | 4.32% | 0.000298 | 0.000298 | 0.000241 | 495,131.00 |
| May 19 2024 | 0.000278 | 0.00000011 | 0.04% | 0.000268 | 0.0003 | 0.00026 | 483,464.00 |
| May 18 2024 | 0.000277 | 0.000015 | 5.71% | 0.000266 | 0.000283 | 0.00026 | 457,036.00 |
| May 17 2024 | 0.000263 | -0.00000200 | -0.76% | 0.000262 | 0.00027 | 0.00026 | 498,647.00 |
| May 16 2024 | 0.000265 | -0.00000300 | -1.12% | 0.000265 | 0.00027 | 0.000251 | 498,404.00 |
| May 15 2024 | 0.000268 | -0.000012 | -4.30% | 0.0003 | 0.0003 | 0.00026 | 530,784.00 |
| May 14 2024 | 0.000279 | 0.000033 | 13.38% | 0.000292 | 0.000299 | 0.000241 | 501,755.00 |
| May 13 2024 | 0.000247 | -0.00004 | -13.95% | 0.000274 | 0.000299 | 0.000242 | 497,385.00 |
| May 12 2024 | 0.000287 | 0.000044 | 18.10% | 0.000299 | 0.000299 | 0.000242 | 497,745.00 |
| May 11 2024 | 0.000243 | -0.000023 | -8.64% | 0.000287 | 0.000299 | 0.000241 | 510,312.00 |
| May 10 2024 | 0.000266 | 0.000021 | 8.55% | 0.000274 | 0.0003 | 0.000241 | 505,480.00 |
| May 09 2024 | 0.000246 | -0.000021 | -7.87% | 0.000296 | 0.000323 | 0.000241 | 472,631.00 |
| May 08 2024 | 0.000267 | -0.000026 | -8.87% | 0.000286 | 0.000298 | 0.000242 | 535,352.00 |
| May 07 2024 | 0.000293 | 0.000048 | 19.58% | 0.000286 | 0.0003 | 0.000241 | 528,645.00 |
| May 06 2024 | 0.000245 | -0.000042 | -14.63% | 0.000277 | 0.000299 | 0.000241 | 494,511.00 |
| May 05 2024 | 0.000287 | 0.000041 | 16.66% | 0.000251 | 0.000325 | 0.000241 | 574,353.00 |
| May 04 2024 | 0.000246 | -0.000017 | -6.47% | 0.000269 | 0.000269 | 0.000241 | 471,710.00 |
| May 03 2024 | 0.000263 | 0.000017 | 6.92% | 0.000261 | 0.000269 | 0.000241 | 531,055.00 |
| May 02 2024 | 0.000246 | -0.00000098 | -0.40% | 0.000263 | 0.000269 | 0.000241 | 542,825.00 |
| May 01 2024 | 0.000247 | -0.000014 | -5.37% | 0.000249 | 0.000269 | 0.00024 | 680,941.00 |
| Apr 30 2024 | 0.000261 | 0.00002 | 8.29% | 0.00026 | 0.000269 | 0.000241 | 948,646.00 |
| Apr 29 2024 | 0.000241 | -0.000018 | -6.95% | 0.000252 | 0.000268 | 0.00024 | 956,064.00 |
| Apr 28 2024 | 0.000259 | 0.000016 | 6.58% | 0.000243 | 0.000268 | 0.000241 | 913,914.00 |
| Apr 27 2024 | 0.000243 | -0.000022 | -8.29% | 0.000262 | 0.000269 | 0.00024 | 835,673.00 |
| Apr 26 2024 | 0.000266 | 0.00000600 | 2.32% | 0.000251 | 0.000269 | 0.00025 | 891,574.00 |
| Apr 25 2024 | 0.000259 | -0.00000200 | -0.76% | 0.000248 | 0.00027 | 0.000243 | 943,587.00 |
| Apr 24 2024 | 0.000261 | 0.000012 | 4.81% | 0.000258 | 0.00027 | 0.000241 | 1,003,831.00 |
| Apr 23 2024 | 0.000249 | -0.00000900 | -3.48% | 0.000256 | 0.00026 | 0.00024 | 865,077.00 |
| Apr 22 2024 | 0.000258 | 0.00000400 | 1.57% | 0.000245 | 0.00026 | 0.000245 | 882,096.00 |
| Apr 21 2024 | 0.000254 | -0.00000600 | -2.31% | 0.000257 | 0.000269 | 0.000241 | 824,923.00 |
| Apr 20 2024 | 0.00026 | 0.000016 | 6.57% | 0.000255 | 0.00027 | 0.00024 | 768,046.00 |
| Apr 19 2024 | 0.000244 | 0.00000200 | 0.83% | 0.00024 | 0.000259 | 0.00024 | 828,241.00 |
| Apr 18 2024 | 0.000242 | -0.00001 | -3.97% | 0.000254 | 0.000254 | 0.00024 | 981,677.00 |
| Apr 17 2024 | 0.000252 | -0.00000200 | -0.79% | 0.000245 | 0.000255 | 0.00024 | 859,993.00 |
| Apr 16 2024 | 0.000254 | -0.000011 | -4.16% | 0.000238 | 0.000287 | 0.000238 | 771,593.00 |
| Apr 15 2024 | 0.000264 | 0.00000800 | 3.12% | 0.000271 | 0.000288 | 0.000229 | 954,289.00 |
| Apr 14 2024 | 0.000256 | -0.000042 | -14.07% | 0.000249 | 0.000299 | 0.000229 | 861,548.00 |
| Apr 13 2024 | 0.000298 | 0.000019 | 6.81% | 0.000299 | 0.000316 | 0.00023 | 845,794.00 |
| Apr 12 2024 | 0.000279 | -0.00003 | -9.71% | 0.000293 | 0.000317 | 0.00027 | 742,691.00 |
| Apr 11 2024 | 0.000309 | 0.00000700 | 2.32% | 0.000278 | 0.000317 | 0.000271 | 658,100.00 |
| Apr 10 2024 | 0.000302 | 0.00000800 | 2.72% | 0.000279 | 0.000317 | 0.000271 | 801,459.00 |
| Apr 09 2024 | 0.000294 | -0.00002 | -6.38% | 0.000274 | 0.000317 | 0.000271 | 714,367.00 |
| Apr 08 2024 | 0.000313 | -0.00000300 | -0.95% | 0.000306 | 0.000317 | 0.00028 | 722,289.00 |
| Apr 07 2024 | 0.000317 | 0.000033 | 11.64% | 0.000302 | 0.000317 | 0.00028 | 759,621.00 |
| Apr 06 2024 | 0.000284 | -0.00000900 | -3.08% | 0.000289 | 0.000317 | 0.00028 | 788,287.00 |
| Apr 05 2024 | 0.000293 | -0.00000300 | -1.01% | 0.000314 | 0.000316 | 0.000271 | 798,982.00 |
| Apr 04 2024 | 0.000296 | 0.000014 | 4.96% | 0.000311 | 0.000316 | 0.000261 | 817,378.00 |
| Apr 03 2024 | 0.000282 | -0.000016 | -5.36% | 0.000303 | 0.000317 | 0.000261 | 814,283.00 |
| Apr 02 2024 | 0.000299 | -0.000012 | -3.87% | 0.000283 | 0.000317 | 0.000261 | 759,240.00 |
| Apr 01 2024 | 0.00031 | 0.000024 | 8.38% | 0.000302 | 0.000316 | 0.00026 | 661,121.00 |
| Mar 31 2024 | 0.000286 | 0.00000300 | 1.06% | 0.000267 | 0.000317 | 0.000261 | 774,415.00 |
| Mar 30 2024 | 0.000284 | -0.000016 | -5.34% | 0.000314 | 0.000317 | 0.000261 | 772,963.00 |
| Mar 29 2024 | 0.0003 | -0.00000800 | -2.60% | 0.0003 | 0.000317 | 0.000261 | 733,783.00 |
| Mar 28 2024 | 0.000308 | 0.000014 | 4.77% | 0.000304 | 0.000317 | 0.00026 | 840,249.00 |
| Mar 27 2024 | 0.000293 | -0.00002 | -6.38% | 0.000311 | 0.000317 | 0.000261 | 693,061.00 |
| Mar 26 2024 | 0.000314 | 0.000046 | 17.18% | 0.000275 | 0.000317 | 0.00026 | 745,245.00 |
| Mar 25 2024 | 0.000268 | -0.000013 | -4.63% | 0.000268 | 0.000317 | 0.00026 | 742,774.00 |
| Mar 24 2024 | 0.000281 | 0.000014 | 5.24% | 0.000279 | 0.000301 | 0.000261 | 760,526.00 |
| Mar 23 2024 | 0.000267 | -0.000015 | -5.31% | 0.000283 | 0.000301 | 0.000262 | 825,405.00 |
| Mar 22 2024 | 0.000282 | 0.00000500 | 1.80% | 0.000271 | 0.0003 | 0.000261 | 833,560.00 |
| Mar 21 2024 | 0.000278 | 0.000013 | 4.91% | 0.000286 | 0.000301 | 0.000262 | 873,575.00 |
| Mar 20 2024 | 0.000265 | 0.00000100 | 0.38% | 0.000266 | 0.0003 | 0.000262 | 747,643.00 |
| Mar 19 2024 | 0.000263 | -0.00000800 | -2.96% | 0.000271 | 0.0003 | 0.000261 | 457,541.00 |
| Mar 18 2024 | 0.000271 | -0.000035 | -11.46% | 0.000279 | 0.00031 | 0.000261 | 832,539.00 |
| Mar 17 2024 | 0.000306 | 0.000015 | 5.17% | 0.000294 | 0.00031 | 0.000263 | 790,169.00 |
| Mar 16 2024 | 0.00029 | 0.00000400 | 1.40% | 0.00027 | 0.000316 | 0.00026 | 811,065.00 |
| Mar 15 2024 | 0.000286 | -0.000017 | -5.60% | 0.000309 | 0.000316 | 0.000261 | 803,715.00 |
| Mar 14 2024 | 0.000303 | 0.000016 | 5.57% | 0.000305 | 0.000317 | 0.000261 | 742,848.00 |
| Mar 13 2024 | 0.000287 | -0.000013 | -4.33% | 0.000276 | 0.000317 | 0.00026 | 721,863.00 |
| Mar 12 2024 | 0.0003 | -0.000011 | -3.53% | 0.000299 | 0.000317 | 0.000261 | 805,777.00 |
| Mar 11 2024 | 0.000311 | 0.00000300 | 0.97% | 0.000299 | 0.000317 | 0.000282 | 731,197.00 |
| Mar 10 2024 | 0.000308 | 0.000019 | 6.57% | 0.000289 | 0.000317 | 0.000282 | 811,332.00 |
| Mar 09 2024 | 0.000289 | 0.00000700 | 2.49% | 0.000299 | 0.000317 | 0.000282 | 675,505.00 |
| Mar 08 2024 | 0.000282 | -0.00001 | -3.43% | 0.000284 | 0.000316 | 0.000282 | 663,403.00 |
| Mar 07 2024 | 0.000292 | -0.000012 | -3.95% | 0.000283 | 0.000317 | 0.000283 | 760,117.00 |
| Mar 06 2024 | 0.000303 | 0.00000200 | 0.66% | 0.000305 | 0.000317 | 0.000282 | 470,169.00 |
| Mar 05 2024 | 0.000302 | -0.00000300 | -0.98% | 0.000288 | 0.000317 | 0.000282 | 762,102.00 |
| Mar 04 2024 | 0.000305 | 0.000018 | 6.26% | 0.000303 | 0.000315 | 0.00028 | 822,747.00 |
| Mar 03 2024 | 0.000287 | -0.00000200 | -0.69% | 0.00028 | 0.000304 | 0.00028 | 719,266.00 |
| Mar 02 2024 | 0.000289 | 0.000026 | 9.88% | 0.000261 | 0.000309 | 0.00026 | 856,752.00 |
| Mar 01 2024 | 0.000263 | 0.00000200 | 0.77% | 0.000264 | 0.00027 | 0.00026 | 763,575.00 |
| Feb 29 2024 | 0.000261 | -0.000016 | -5.77% | 0.000265 | 0.000277 | 0.00026 | 833,975.00 |
| Feb 28 2024 | 0.000277 | 0.00000400 | 1.47% | 0.00027 | 0.000277 | 0.00026 | 799,867.00 |
| Feb 27 2024 | 0.000273 | -0.00000200 | -0.73% | 0.000273 | 0.000278 | 0.00025 | 824,066.00 |
