Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EOSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.000267 | 0.00000400 | 1.52% | 0.000274 | 0.000274 | 0.000267 | 787.00 |
| May 02 2024 | 0.000263 | 0.00 | 0.00% | 0.000263 | 0.000263 | 0.000263 | 0.00 |
| May 01 2024 | 0.000263 | 0.00001 | 3.97% | 0.000254 | 0.000263 | 0.00025 | 1,473.00 |
| Apr 30 2024 | 0.000252 | 0.00000100 | 0.40% | 0.00025 | 0.000259 | 0.000248 | 2,899.00 |
| Apr 29 2024 | 0.000251 | 0.00000200 | 0.81% | 0.000243 | 0.000254 | 0.000241 | 510.00 |
| Apr 28 2024 | 0.000248 | 0.00 | 0.00% | 0.000248 | 0.000248 | 0.000248 | 0.00 |
| Apr 27 2024 | 0.000248 | -0.000017 | -6.40% | 0.000265 | 0.000268 | 0.000248 | 1,110.00 |
| Apr 26 2024 | 0.000266 | -0.00000200 | -0.75% | 0.000266 | 0.000269 | 0.000256 | 2,201.00 |
| Apr 25 2024 | 0.000267 | 0.00000500 | 1.90% | 0.000262 | 0.000299 | 0.000261 | 10,368.00 |
| Apr 24 2024 | 0.000263 | 0.00000200 | 0.77% | 0.00026 | 0.000267 | 0.000259 | 694.00 |
| Apr 23 2024 | 0.00026 | -0.00000500 | -1.89% | 0.000265 | 0.000267 | 0.000258 | 350.00 |
| Apr 22 2024 | 0.000265 | 0.00000700 | 2.71% | 0.000259 | 0.000271 | 0.000258 | 2,767.00 |
| Apr 21 2024 | 0.000258 | -0.00000300 | -1.15% | 0.00026 | 0.000262 | 0.000256 | 507.00 |
| Apr 20 2024 | 0.000261 | 0.00000700 | 2.76% | 0.000255 | 0.000264 | 0.000255 | 1,791.00 |
| Apr 19 2024 | 0.000254 | 0.00000600 | 2.42% | 0.000248 | 0.000255 | 0.000247 | 923.00 |
| Apr 18 2024 | 0.000248 | 0.00000200 | 0.81% | 0.000245 | 0.000249 | 0.000241 | 924.00 |
| Apr 17 2024 | 0.000246 | 0.00000300 | 1.24% | 0.000242 | 49,216.00 | 0.00024 | 3,615.00 |
| Apr 16 2024 | 0.000243 | -0.00000007 | -0.03% | 0.000243 | 0.000245 | 0.000238 | 5,996.00 |
| Apr 15 2024 | 0.000243 | -0.00000300 | -1.22% | 0.000244 | 0.00025 | 0.000236 | 6,684.00 |
| Apr 14 2024 | 0.000245 | 0.00000300 | 1.24% | 0.000243 | 0.00025 | 0.000237 | 13,795.00 |
| Apr 13 2024 | 0.000243 | -0.000046 | -15.91% | 0.000287 | 0.000289 | 0.000227 | 30,480.00 |
| Apr 12 2024 | 0.000289 | -0.000029 | -9.13% | 0.000317 | 0.000324 | 0.000267 | 18,640.00 |
| Apr 11 2024 | 0.000318 | 0.000019 | 6.36% | 0.000299 | 0.000321 | 0.000296 | 2,669.00 |
| Apr 10 2024 | 0.000299 | -0.00000600 | -1.97% | 0.000306 | 0.000307 | 0.000293 | 1,018.00 |
| Apr 09 2024 | 0.000305 | 0.00000700 | 2.35% | 0.000297 | 0.000313 | 0.000295 | 4,126.00 |
| Apr 08 2024 | 0.000298 | -0.00000060 | -0.20% | 0.000298 | 0.000311 | 0.000291 | 3,158.00 |
| Apr 07 2024 | 0.000298 | -0.00000600 | -1.97% | 0.000304 | 0.000306 | 0.000298 | 639.00 |
| Apr 06 2024 | 0.000304 | 0.00000600 | 2.01% | 0.000298 | 0.000304 | 0.000298 | 611.00 |
| Apr 05 2024 | 0.000299 | 0.00000031 | 0.10% | 0.000299 | 0.000301 | 0.000295 | 310.00 |
| Apr 04 2024 | 0.000298 | 0.00001 | 3.47% | 0.000288 | 0.000298 | 0.000288 | 653.00 |
| Apr 03 2024 | 0.000289 | -0.00000700 | -2.37% | 0.000294 | 0.000297 | 0.000286 | 272.00 |
| Apr 02 2024 | 0.000295 | -0.00000200 | -0.67% | 0.000296 | 0.000299 | 0.00029 | 1,199.00 |
| Apr 01 2024 | 0.000297 | -0.00000500 | -1.65% | 0.000303 | 0.000308 | 0.000294 | 2,717.00 |
| Mar 31 2024 | 0.000302 | -0.000011 | -3.51% | 0.000305 | 0.000309 | 0.000299 | 403.00 |
| Mar 30 2024 | 0.000314 | 0.00 | 0.00% | 0.000314 | 0.000314 | 0.000314 | 0.00 |
| Mar 29 2024 | 0.000314 | 0.00000500 | 1.62% | 0.000308 | 0.00032 | 0.000306 | 2,351.00 |
| Mar 28 2024 | 0.000309 | 0.00000600 | 1.98% | 0.000302 | 0.000312 | 0.000295 | 2,093.00 |
| Mar 27 2024 | 0.000303 | -0.00000020 | -0.07% | 0.000304 | 0.000305 | 0.000296 | 1,474.00 |
| Mar 26 2024 | 0.000303 | 0.00000600 | 2.02% | 0.000297 | 0.000306 | 0.000297 | 3,230.00 |
| Mar 25 2024 | 0.000297 | -0.00000700 | -2.30% | 0.000304 | 0.000307 | 0.000293 | 441.00 |
| Mar 24 2024 | 0.000304 | -0.00000600 | -1.93% | 0.000311 | 0.000313 | 0.000302 | 1,247.00 |
| Mar 23 2024 | 0.00031 | 0.000016 | 5.45% | 0.000294 | 0.000312 | 0.000294 | 183.00 |
| Mar 22 2024 | 0.000294 | 0.00000900 | 3.17% | 0.000289 | 0.000294 | 0.000286 | 520.00 |
| Mar 21 2024 | 0.000284 | 0.00 | 0.00% | 0.000284 | 0.000284 | 0.000284 | 0.00 |
| Mar 20 2024 | 0.000284 | -0.00000300 | -1.04% | 0.000287 | 0.23735 | 0.000282 | 7,469.00 |
| Mar 19 2024 | 0.000287 | 0.00000800 | 2.87% | 0.00028 | 0.000288 | 0.000268 | 4,714.00 |
| Mar 18 2024 | 0.000279 | 0.00000077 | 0.28% | 0.000278 | 0.000286 | 0.000274 | 1,273.00 |
| Mar 17 2024 | 0.000278 | -0.00000100 | -0.36% | 0.00028 | 0.000281 | 0.000275 | 1,004.00 |
| Mar 16 2024 | 0.000279 | -0.00000600 | -2.10% | 0.000285 | 0.00029 | 0.000272 | 4,922.00 |
| Mar 15 2024 | 0.000285 | -0.00001 | -3.38% | 0.000294 | 0.000295 | 0.000279 | 20,543.00 |
| 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 | 0.000301 | 0.000291 | 1,628.00 |
| Mar 12 2024 | 0.000298 | -0.00000600 | -1.98% | 0.000302 | 0.000305 | 0.00029 | 9,458.00 |
| Mar 11 2024 | 0.000303 | 0.00000800 | 2.71% | 0.000294 | 0.000313 | 0.000291 | 10,907.00 |
| Mar 10 2024 | 0.000295 | -0.000012 | -3.90% | 0.00031 | 0.00031 | 0.00029 | 10,556.00 |
| Mar 09 2024 | 0.000307 | -0.00000089 | -0.29% | 0.000307 | 0.000316 | 0.000302 | 3,775.00 |
| Mar 08 2024 | 0.000308 | -0.000015 | -4.64% | 0.000321 | 0.000339 | 0.000292 | 17,040.00 |
| Mar 07 2024 | 0.000323 | 0.000044 | 15.76% | 0.000279 | 0.000349 | 0.000279 | 101,831.00 |
| Mar 06 2024 | 0.000279 | -0.00000900 | -3.13% | 0.00029 | 0.00029 | 0.000263 | 9,820.00 |
| Mar 05 2024 | 0.000288 | -0.000017 | -5.57% | 0.000304 | 0.000321 | 0.000284 | 18,579.00 |
| Mar 04 2024 | 0.000305 | -0.00000200 | -0.65% | 0.000306 | 0.000329 | 0.000302 | 36,195.00 |
| Mar 03 2024 | 0.000307 | -0.000017 | -5.25% | 0.00032 | 0.00032 | 0.000295 | 4,780.00 |
| Mar 02 2024 | 0.000324 | 0.000058 | 21.85% | 0.000265 | 0.000324 | 0.000265 | 22,300.00 |
| Mar 01 2024 | 0.000265 | 0.00000800 | 3.11% | 0.000257 | 0.000265 | 0.000256 | 5,956.00 |
| Feb 29 2024 | 0.000258 | 0.000012 | 4.88% | 0.000244 | 0.000262 | 0.000242 | 10,319.00 |
| Feb 28 2024 | 0.000246 | -0.000012 | -4.65% | 0.000257 | 0.000259 | 0.000245 | 10,930.00 |
| Feb 27 2024 | 0.000258 | 0.00000100 | 0.39% | 0.000256 | 0.000258 | 0.00025 | 12,811.00 |
| Feb 26 2024 | 0.000256 | 0.00000005 | 0.02% | 0.000257 | 0.000258 | 0.000253 | 5,808.00 |
| Feb 25 2024 | 0.000256 | -0.000012 | -4.47% | 0.000268 | 0.000268 | 0.000256 | 5,332.00 |
| Feb 24 2024 | 0.000269 | -0.00000500 | -1.83% | 0.000275 | 0.000278 | 0.000267 | 3,843.00 |
| Feb 23 2024 | 0.000273 | 0.000016 | 6.23% | 0.000262 | 0.000286 | 0.000258 | 18,164.00 |
| Feb 22 2024 | 0.000257 | 0.00 | 0.00% | 0.000257 | 0.000257 | 0.000257 | 0.00 |
| Feb 21 2024 | 0.000257 | -0.00000900 | -3.39% | 0.000265 | 0.000265 | 0.000256 | 6,212.00 |
| Feb 20 2024 | 0.000266 | -0.00000300 | -1.12% | 0.000268 | 0.000274 | 0.000262 | 7,614.00 |
| Feb 19 2024 | 0.000269 | -0.00000100 | -0.37% | 0.00027 | 0.000271 | 0.000264 | 3,460.00 |
| Feb 18 2024 | 0.00027 | -0.00000300 | -1.10% | 0.000276 | 0.000279 | 0.000269 | 615.00 |
| Feb 17 2024 | 0.000273 | 0.00 | 0.00% | 0.000273 | 0.000273 | 0.000273 | 0.00 |
| Feb 16 2024 | 0.000273 | -0.00000080 | -0.29% | 0.000273 | 0.000276 | 0.000269 | 2,605.00 |
| Feb 15 2024 | 0.000274 | 0.00000100 | 0.37% | 0.000271 | 0.00028 | 0.000271 | 6,557.00 |
| Feb 14 2024 | 0.000272 | -0.00000700 | -2.51% | 0.000279 | 51,578.00 | 0.00000250 | 7,891.00 |
| Feb 13 2024 | 0.000279 | -0.00000500 | -1.76% | 0.000284 | 0.000284 | 0.000278 | 3,032.00 |
| Feb 12 2024 | 0.000284 | -0.00000900 | -3.07% | 0.000293 | 0.000294 | 0.000283 | 3,217.00 |
| Feb 11 2024 | 0.000293 | -0.00000080 | -0.27% | 0.000294 | 0.000296 | 0.000292 | 413.00 |
| Feb 10 2024 | 0.000294 | -0.00000400 | -1.34% | 0.000298 | 0.000298 | 0.000293 | 1,063.00 |
| Feb 09 2024 | 0.000298 | 0.00000100 | 0.34% | 0.000298 | 0.000301 | 0.000295 | 12,542.00 |
| Feb 08 2024 | 0.000297 | 0.00 | 0.00% | 0.000297 | 0.000297 | 0.000297 | 0.00 |
| Feb 07 2024 | 0.000297 | -0.00000300 | -1.00% | 0.0003 | 0.0003 | 0.000294 | 593.00 |
| Feb 06 2024 | 0.0003 | -0.00000800 | -2.60% | 0.000309 | 0.000313 | 0.0003 | 1,413.00 |
| Feb 05 2024 | 0.000308 | 0.00000400 | 1.31% | 0.000305 | 0.000309 | 0.000303 | 1,980.00 |
| Feb 04 2024 | 0.000304 | -0.000011 | -3.49% | 0.000315 | 0.000315 | 0.000304 | 1,669.00 |
| Feb 03 2024 | 0.000315 | 0.000013 | 4.30% | 0.00031 | 0.000317 | 0.000307 | 4,758.00 |
