Register to chat with like-minded investors on our interactive forums.
EOSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.000218 | -0.00000800 | -3.54% | 0.000226 | 0.000226 | 0.000215 | 5,670.00 |
| May 25 2024 | 0.000226 | 0.00000020 | 0.09% | 0.000227 | 0.000229 | 0.000226 | 3,307.00 |
| May 24 2024 | 0.000226 | 0.00000800 | 3.67% | 0.000218 | 0.000227 | 0.000216 | 4,278.00 |
| May 23 2024 | 0.000218 | -0.00000800 | -3.55% | 0.000226 | 0.000226 | 0.00021 | 12,968.00 |
| May 22 2024 | 0.000226 | -0.00000400 | -1.74% | 0.000229 | 0.00023 | 0.000224 | 3,382.00 |
| May 21 2024 | 0.000229 | -0.00000300 | -1.29% | 0.000233 | 0.000239 | 0.000227 | 11,985.00 |
| May 20 2024 | 0.000232 | -0.000023 | -9.01% | 0.000256 | 0.000257 | 0.000231 | 6,517.00 |
| May 19 2024 | 0.000255 | -0.00000500 | -1.92% | 0.000261 | 0.000261 | 0.000255 | 1,638.00 |
| May 18 2024 | 0.000261 | -0.00000600 | -2.25% | 0.000265 | 0.000265 | 0.00026 | 3,122.00 |
| May 17 2024 | 0.000266 | -0.00000700 | -2.56% | 0.000274 | 0.000274 | 0.000265 | 1,708.00 |
| May 16 2024 | 0.000273 | 0.00000900 | 3.41% | 0.000264 | 0.000273 | 0.000263 | 6,635.00 |
| May 15 2024 | 0.000264 | 0.00000200 | 0.76% | 0.000262 | 0.000266 | 0.000258 | 4,158.00 |
| May 14 2024 | 0.000262 | -0.00000500 | -1.87% | 0.000266 | 0.00027 | 0.000262 | 9,658.00 |
| May 13 2024 | 0.000267 | 0.00000300 | 1.14% | 0.000265 | 0.000268 | 0.000261 | 2,456.00 |
| May 12 2024 | 0.000264 | -0.00000400 | -1.49% | 0.000268 | 0.000269 | 0.000264 | 258.00 |
| May 11 2024 | 0.000269 | -0.00000400 | -1.47% | 0.000272 | 0.000272 | 0.000267 | 1,464.00 |
| May 10 2024 | 0.000272 | 0.00000300 | 1.11% | 0.000269 | 0.000277 | 0.000269 | 3,602.00 |
| May 09 2024 | 0.00027 | 0.00000200 | 0.75% | 0.000268 | 0.000271 | 0.000265 | 2,563.00 |
| May 08 2024 | 0.000268 | 0.00000400 | 1.51% | 0.000264 | 0.000271 | 0.000261 | 2,408.00 |
| May 07 2024 | 0.000264 | -0.00000200 | -0.75% | 0.000267 | 0.000267 | 0.00026 | 3,134.00 |
| May 06 2024 | 0.000266 | 0.00000400 | 1.52% | 0.000262 | 0.000274 | 0.000261 | 2,779.00 |
| May 05 2024 | 0.000262 | 0.00 | 0.00% | 0.000262 | 0.000265 | 0.000258 | 2,925.00 |
| May 04 2024 | 0.000262 | -0.00000500 | -1.87% | 0.000267 | 0.000267 | 0.000262 | 1,342.00 |
| May 03 2024 | 0.000267 | -0.00000600 | -2.19% | 0.000273 | 0.000275 | 0.000267 | 2,733.00 |
| May 02 2024 | 0.000274 | 0.000011 | 4.18% | 0.000263 | 0.000277 | 0.000261 | 9,314.00 |
| May 01 2024 | 0.000263 | 0.000011 | 4.37% | 0.000253 | 0.000264 | 0.00025 | 5,445.00 |
| Apr 30 2024 | 0.000252 | 0.00000100 | 0.40% | 0.00025 | 0.000261 | 0.000248 | 7,030.00 |
| Apr 29 2024 | 0.00025 | 0.00000900 | 3.72% | 0.000242 | 0.000254 | 0.000241 | 1,871.00 |
| Apr 28 2024 | 0.000242 | -0.00000600 | -2.42% | 0.000247 | 0.000249 | 0.000241 | 2,383.00 |
| Apr 27 2024 | 0.000248 | -0.000017 | -6.41% | 0.000266 | 0.000268 | 0.000248 | 4,720.00 |
| Apr 26 2024 | 0.000265 | -0.00000200 | -0.75% | 0.000266 | 0.00027 | 0.000256 | 4,792.00 |
| Apr 25 2024 | 0.000267 | 0.00000500 | 1.91% | 0.000262 | 0.000303 | 0.000261 | 136,031.00 |
| Apr 24 2024 | 0.000262 | 0.00000200 | 0.77% | 0.00026 | 0.000267 | 0.000259 | 3,937.00 |
| Apr 23 2024 | 0.00026 | -0.00000500 | -1.89% | 0.000265 | 0.000267 | 0.000257 | 3,001.00 |
| Apr 22 2024 | 0.000265 | 0.00000700 | 2.71% | 0.000258 | 0.000271 | 0.000258 | 3,217.00 |
| Apr 21 2024 | 0.000258 | -0.00000300 | -1.15% | 0.000261 | 0.000261 | 0.000256 | 3,546.00 |
| Apr 20 2024 | 0.000261 | 0.00000700 | 2.76% | 0.000254 | 0.000264 | 0.000254 | 2,278.00 |
| Apr 19 2024 | 0.000254 | 0.00000600 | 2.42% | 0.000248 | 0.000255 | 0.000246 | 2,661.00 |
| Apr 18 2024 | 0.000248 | 0.00000200 | 0.81% | 0.000245 | 0.00025 | 0.000241 | 3,557.00 |
| Apr 17 2024 | 0.000245 | 0.00000300 | 1.24% | 0.000242 | 0.000248 | 0.00024 | 5,821.00 |
| Apr 16 2024 | 0.000243 | -0.00000100 | -0.41% | 0.000243 | 0.000245 | 0.000238 | 8,348.00 |
| Apr 15 2024 | 0.000244 | -0.00000200 | -0.81% | 0.000245 | 0.000252 | 0.000236 | 12,250.00 |
| Apr 14 2024 | 0.000246 | 0.00000200 | 0.82% | 0.000243 | 0.00025 | 0.000237 | 15,313.00 |
| Apr 13 2024 | 0.000243 | -0.000046 | -15.92% | 0.000289 | 0.000289 | 0.000229 | 37,319.00 |
| Apr 12 2024 | 0.000289 | -0.00003 | -9.41% | 0.000319 | 0.000325 | 0.00027 | 42,640.00 |
| Apr 11 2024 | 0.000319 | 0.00002 | 6.69% | 0.000299 | 0.000323 | 0.000296 | 20,788.00 |
| Apr 10 2024 | 0.000299 | -0.00000500 | -1.64% | 0.000305 | 0.000307 | 0.000294 | 18,018.00 |
| Apr 09 2024 | 0.000305 | 0.00000700 | 2.35% | 0.000298 | 0.000313 | 0.000295 | 60,249.00 |
| Apr 08 2024 | 0.000297 | -0.00000070 | -0.23% | 0.000299 | 0.000312 | 0.00029 | 13,466.00 |
| Apr 07 2024 | 0.000298 | -0.00000600 | -1.97% | 0.000304 | 0.000306 | 0.000298 | 3,043.00 |
| Apr 06 2024 | 0.000304 | 0.00000500 | 1.67% | 0.000299 | 0.000304 | 0.000298 | 2,651.00 |
| Apr 05 2024 | 0.000299 | 0.00 | 0.00% | 0.000299 | 0.000301 | 0.000295 | 5,515.00 |
| Apr 04 2024 | 0.000299 | 0.000011 | 3.82% | 0.000289 | 0.000299 | 0.000288 | 5,192.00 |
| Apr 03 2024 | 0.000288 | -0.00000800 | -2.71% | 0.000295 | 0.000297 | 0.000285 | 4,500.00 |
| Apr 02 2024 | 0.000296 | -0.00000100 | -0.34% | 0.000296 | 0.000298 | 0.000289 | 5,594.00 |
| Apr 01 2024 | 0.000297 | -0.00000500 | -1.65% | 0.000302 | 0.000308 | 0.000294 | 7,627.00 |
| Mar 31 2024 | 0.000302 | -0.00000400 | -1.31% | 0.000306 | 0.000309 | 0.0003 | 2,322.00 |
| Mar 30 2024 | 0.000306 | -0.00000900 | -2.86% | 0.000314 | 0.000314 | 0.000305 | 5,640.00 |
| Mar 29 2024 | 0.000315 | 0.00000600 | 1.94% | 0.000308 | 0.00032 | 0.000306 | 14,738.00 |
| Mar 28 2024 | 0.000309 | 0.00000600 | 1.98% | 0.000303 | 0.000314 | 0.000295 | 7,452.00 |
| Mar 27 2024 | 0.000303 | -0.00000040 | -0.13% | 0.000303 | 0.000306 | 0.000295 | 4,978.00 |
| Mar 26 2024 | 0.000303 | 0.00000600 | 2.02% | 0.000297 | 0.000306 | 0.000297 | 4,634.00 |
| Mar 25 2024 | 0.000298 | -0.00000700 | -2.30% | 0.000304 | 0.000307 | 0.000294 | 4,458.00 |
| Mar 24 2024 | 0.000304 | -0.00000700 | -2.25% | 0.000311 | 0.000314 | 0.000303 | 7,453.00 |
| Mar 23 2024 | 0.000311 | 0.000018 | 6.13% | 0.000293 | 0.000313 | 0.000293 | 13,013.00 |
| Mar 22 2024 | 0.000294 | 0.00000300 | 1.03% | 0.00029 | 0.000295 | 0.000286 | 4,507.00 |
| Mar 21 2024 | 0.00029 | 0.00000600 | 2.11% | 0.000285 | 0.000295 | 0.000281 | 13,724.00 |
| Mar 20 2024 | 0.000285 | -0.00000300 | -1.04% | 0.000288 | 0.000297 | 0.000282 | 8,940.00 |
| Mar 19 2024 | 0.000288 | 0.00000800 | 2.86% | 0.00028 | 0.000288 | 0.000267 | 6,568.00 |
| Mar 18 2024 | 0.00028 | 0.00000200 | 0.72% | 0.000279 | 0.000287 | 0.000275 | 4,670.00 |
| Mar 17 2024 | 0.000278 | -0.00000200 | -0.72% | 0.00028 | 0.000281 | 0.000275 | 4,226.00 |
| Mar 16 2024 | 0.00028 | -0.00000500 | -1.76% | 0.000285 | 0.000291 | 0.000272 | 9,095.00 |
| Mar 15 2024 | 0.000285 | -0.00000900 | -3.06% | 0.000293 | 0.000295 | 0.00028 | 9,632.00 |
| Mar 14 2024 | 0.000294 | -0.00000300 | -1.01% | 0.000296 | 0.000304 | 0.00029 | 5,415.00 |
| Mar 13 2024 | 0.000297 | -0.00000090 | -0.30% | 0.000296 | 0.0003 | 0.000292 | 2,267.00 |
| Mar 12 2024 | 0.000298 | -0.00000700 | -2.30% | 0.000303 | 0.000304 | 0.000289 | 6,933.00 |
| Mar 11 2024 | 0.000304 | 0.00001 | 3.40% | 0.000295 | 0.000313 | 0.00029 | 23,115.00 |
| Mar 10 2024 | 0.000295 | -0.000012 | -3.92% | 0.000307 | 0.000311 | 0.000291 | 4,106.00 |
| Mar 09 2024 | 0.000306 | -0.00000200 | -0.65% | 0.000308 | 0.000316 | 0.000302 | 5,066.00 |
| Mar 08 2024 | 0.000308 | -0.000016 | -4.94% | 0.000323 | 0.000344 | 0.000298 | 13,995.00 |
| Mar 07 2024 | 0.000324 | 0.000044 | 15.71% | 0.000279 | 0.000351 | 0.000279 | 42,690.00 |
| Mar 06 2024 | 0.00028 | -0.00000800 | -2.78% | 0.000288 | 0.000288 | 0.000264 | 10,137.00 |
| Mar 05 2024 | 0.000288 | -0.000016 | -5.27% | 0.000304 | 0.000321 | 0.000283 | 35,781.00 |
| Mar 04 2024 | 0.000304 | -0.00000300 | -0.98% | 0.000306 | 0.000329 | 0.000301 | 13,071.00 |
| Mar 03 2024 | 0.000307 | -0.000022 | -6.70% | 0.000325 | 0.000325 | 0.000297 | 10,021.00 |
| Mar 02 2024 | 0.000329 | 0.000062 | 23.30% | 0.000266 | 0.000329 | 0.000265 | 24,061.00 |
| Mar 01 2024 | 0.000266 | 0.00000900 | 3.50% | 0.000258 | 0.000266 | 0.000255 | 3,513.00 |
| Feb 29 2024 | 0.000257 | 0.000011 | 4.47% | 0.000246 | 0.000262 | 0.000242 | 13,746.00 |
| Feb 28 2024 | 0.000246 | -0.000012 | -4.66% | 0.000257 | 0.00026 | 0.000243 | 13,410.00 |
| Feb 27 2024 | 0.000258 | 0.00000100 | 0.39% | 0.000256 | 0.000258 | 0.00025 | 30,233.00 |
