Hot Features
Premium
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 17 2024 | 0.000265 | -0.00000600 | -2.21% | 0.000269 | 0.000272 | 0.000265 | 3,994.00 |
| May 16 2024 | 0.000272 | 0.00000800 | 3.04% | 0.000264 | 0.000272 | 0.000263 | 5,210.00 |
| May 15 2024 | 0.000263 | -0.00000027 | -0.10% | 0.000266 | 0.000266 | 0.00026 | 3,625.00 |
| May 14 2024 | 0.000264 | -0.00000200 | -0.75% | 0.000263 | 0.000268 | 0.000263 | 5,643.00 |
| May 13 2024 | 0.000265 | -0.00000024 | -0.09% | 0.000268 | 0.000269 | 0.000263 | 4,923.00 |
| May 12 2024 | 0.000266 | -0.00000400 | -1.49% | 0.00027 | 0.00027 | 0.000266 | 117.00 |
| May 11 2024 | 0.000269 | -0.00000300 | -1.10% | 0.000275 | 0.000276 | 0.000269 | 2,569.00 |
| May 10 2024 | 0.000272 | 0.00000300 | 1.12% | 0.000269 | 0.000276 | 0.000268 | 3,826.00 |
| May 09 2024 | 0.000269 | -0.00000100 | -0.37% | 0.000268 | 0.000271 | 0.000266 | 5,994.00 |
| May 08 2024 | 0.00027 | 0.00000700 | 2.67% | 0.000267 | 0.000271 | 0.00026 | 6,798.00 |
| May 07 2024 | 0.000263 | -0.00000500 | -1.87% | 0.000268 | 0.000272 | 0.000261 | 12,294.00 |
| May 06 2024 | 0.000268 | 0.00000600 | 2.29% | 0.000261 | 0.000272 | 0.00026 | 9,098.00 |
| May 05 2024 | 0.000262 | -0.00000100 | -0.38% | 0.000263 | 0.000265 | 0.000258 | 5,960.00 |
| May 04 2024 | 0.000264 | -0.00000500 | -1.86% | 0.000269 | 0.000271 | 0.000263 | 4,689.00 |
| May 03 2024 | 0.000269 | -0.00000600 | -2.19% | 0.000265 | 0.000276 | 0.000265 | 8,521.00 |
| May 02 2024 | 0.000274 | 0.000012 | 4.58% | 0.000258 | 0.000276 | 0.000257 | 17,554.00 |
| May 01 2024 | 0.000262 | 0.000011 | 4.38% | 0.000252 | 0.000262 | 0.00025 | 11,745.00 |
| Apr 30 2024 | 0.000251 | 0.00000200 | 0.80% | 0.000251 | 0.000259 | 0.000249 | 13,404.00 |
| Apr 29 2024 | 0.000249 | 0.00000600 | 2.46% | 0.000245 | 0.000253 | 0.000242 | 11,165.00 |
| Apr 28 2024 | 0.000244 | -0.00000600 | -2.40% | 0.000259 | 0.000259 | 0.000243 | 6,097.00 |
| Apr 27 2024 | 0.00025 | -0.000017 | -6.36% | 0.00026 | 0.000268 | 0.00025 | 9,653.00 |
| Apr 26 2024 | 0.000267 | -0.00000200 | -0.74% | 0.000274 | 0.000274 | 0.000255 | 14,726.00 |
| Apr 25 2024 | 0.000269 | 0.00000600 | 2.28% | 0.000265 | 0.000304 | 0.000261 | 56,529.00 |
| Apr 24 2024 | 0.000264 | 0.00000100 | 0.38% | 0.00026 | 0.000266 | 0.00026 | 7,357.00 |
| Apr 23 2024 | 0.000262 | -0.00000400 | -1.50% | 0.000262 | 0.00027 | 0.00026 | 8,245.00 |
| Apr 22 2024 | 0.000267 | 0.00000900 | 3.49% | 0.00026 | 0.00027 | 0.000257 | 10,834.00 |
| Apr 21 2024 | 0.000258 | -0.00000400 | -1.53% | 0.000261 | 0.000264 | 0.000257 | 10,026.00 |
| Apr 20 2024 | 0.000262 | 0.00000900 | 3.56% | 0.000253 | 0.000264 | 0.000253 | 7,446.00 |
| Apr 19 2024 | 0.000253 | 0.00000500 | 2.02% | 0.000244 | 0.000255 | 0.000244 | 10,605.00 |
| Apr 18 2024 | 0.000247 | 0.00000200 | 0.81% | 0.000242 | 0.000248 | 0.000241 | 12,579.00 |
| Apr 17 2024 | 0.000246 | 0.00000300 | 1.23% | 0.00024 | 0.000247 | 0.00024 | 14,699.00 |
| Apr 16 2024 | 0.000243 | 0.00000100 | 0.41% | 0.000245 | 0.000245 | 0.000236 | 11,665.00 |
| Apr 15 2024 | 0.000242 | -0.00000300 | -1.23% | 0.000244 | 0.000251 | 0.000236 | 15,768.00 |
| Apr 14 2024 | 0.000245 | 0.00000300 | 1.24% | 0.000234 | 0.000249 | 0.000234 | 18,031.00 |
| Apr 13 2024 | 0.000242 | -0.000048 | -16.54% | 0.000285 | 0.000291 | 0.000228 | 41,358.00 |
| Apr 12 2024 | 0.00029 | -0.000028 | -8.79% | 0.000314 | 0.000324 | 0.000268 | 55,482.00 |
| Apr 11 2024 | 0.000319 | 0.000022 | 7.42% | 0.000297 | 0.000322 | 0.000294 | 38,487.00 |
| Apr 10 2024 | 0.000297 | -0.00001 | -3.26% | 0.000309 | 0.000312 | 0.000293 | 30,635.00 |
| Apr 09 2024 | 0.000307 | 0.00000800 | 2.68% | 0.000303 | 0.000312 | 0.000295 | 35,305.00 |
| Apr 08 2024 | 0.000299 | -0.00000200 | -0.67% | 0.000303 | 0.000312 | 0.000292 | 16,860.00 |
| Apr 07 2024 | 0.0003 | -0.00000100 | -0.33% | 0.000299 | 0.000306 | 0.000299 | 6,501.00 |
| Apr 06 2024 | 0.000302 | 0.00000400 | 1.34% | 0.000297 | 0.000302 | 0.000296 | 5,973.00 |
| Apr 05 2024 | 0.000298 | 0.00000300 | 1.02% | 0.000294 | 0.0003 | 0.000292 | 9,846.00 |
| Apr 04 2024 | 0.000295 | 0.00000700 | 2.43% | 0.000292 | 0.000296 | 0.000286 | 8,402.00 |
| Apr 03 2024 | 0.000288 | -0.00000700 | -2.37% | 0.000294 | 0.0003 | 0.000286 | 9,352.00 |
| Apr 02 2024 | 0.000295 | -0.00000200 | -0.67% | 0.000295 | 0.0003 | 0.00029 | 7,770.00 |
| Apr 01 2024 | 0.000297 | -0.00000600 | -1.98% | 0.000303 | 0.000307 | 0.000293 | 11,399.00 |
| Mar 31 2024 | 0.000302 | -0.00000500 | -1.62% | 0.000308 | 0.000311 | 0.000302 | 8,086.00 |
| Mar 30 2024 | 0.000308 | -0.00000600 | -1.91% | 0.000318 | 0.000319 | 0.000308 | 8,658.00 |
| Mar 29 2024 | 0.000314 | 0.00000500 | 1.62% | 0.000297 | 0.00032 | 0.000297 | 23,084.00 |
| Mar 28 2024 | 0.000309 | 0.00000600 | 1.98% | 0.000301 | 0.000312 | 0.000295 | 10,406.00 |
| Mar 27 2024 | 0.000304 | 0.00000030 | 0.10% | 0.000301 | 0.000306 | 0.000296 | 10,989.00 |
| Mar 26 2024 | 0.000303 | 0.00000600 | 2.02% | 0.0003 | 0.000304 | 0.000295 | 14,260.00 |
| Mar 25 2024 | 0.000297 | -0.00001 | -3.26% | 0.000305 | 0.000308 | 0.000295 | 10,378.00 |
| Mar 24 2024 | 0.000307 | -0.00000500 | -1.61% | 0.000307 | 0.000312 | 0.000305 | 15,657.00 |
| Mar 23 2024 | 0.000311 | 0.000017 | 5.78% | 0.000291 | 0.000312 | 0.000291 | 14,727.00 |
| Mar 22 2024 | 0.000294 | 0.00000200 | 0.68% | 0.00029 | 0.000294 | 0.000287 | 8,787.00 |
| Mar 21 2024 | 0.000292 | 0.00000500 | 1.74% | 0.000284 | 0.000294 | 0.000283 | 10,227.00 |
| Mar 20 2024 | 0.000287 | 0.00000200 | 0.70% | 0.000285 | 0.000295 | 0.000282 | 12,135.00 |
| Mar 19 2024 | 0.000285 | 0.00000600 | 2.15% | 0.000277 | 0.000286 | 0.00027 | 7,061.00 |
| Mar 18 2024 | 0.000279 | -0.00000085 | -0.30% | 0.000279 | 0.000286 | 0.000277 | 3,120.00 |
| Mar 17 2024 | 0.000279 | 0.00000300 | 1.08% | 0.000281 | 0.000282 | 0.000273 | 6,217.00 |
| Mar 16 2024 | 0.000277 | -0.00001 | -3.49% | 0.000285 | 0.000289 | 0.000273 | 5,864.00 |
| Mar 15 2024 | 0.000286 | -0.00000500 | -1.71% | 0.000293 | 0.000294 | 0.000281 | 9,730.00 |
| Mar 14 2024 | 0.000292 | -0.00000300 | -1.02% | 0.000294 | 0.000301 | 0.000291 | 5,525.00 |
| Mar 13 2024 | 0.000294 | -0.00000300 | -1.01% | 0.000294 | 0.000299 | 0.00029 | 6,296.00 |
| Mar 12 2024 | 0.000297 | -0.00000900 | -2.94% | 0.000299 | 0.000312 | 0.00029 | 11,098.00 |
| Mar 11 2024 | 0.000306 | 0.000013 | 4.43% | 0.000294 | 0.000312 | 0.000291 | 11,010.00 |
| Mar 10 2024 | 0.000293 | -0.000015 | -4.86% | 0.00031 | 0.000314 | 0.000293 | 3,735.00 |
| Mar 09 2024 | 0.000309 | 0.00000300 | 0.98% | 0.0003 | 0.000314 | 0.000299 | 5,727.00 |
| Mar 08 2024 | 0.000305 | -0.000017 | -5.28% | 0.000311 | 0.000341 | 0.000294 | 24,690.00 |
| Mar 07 2024 | 0.000322 | 0.000044 | 15.83% | 0.000265 | 0.000348 | 0.000265 | 36,916.00 |
| Mar 06 2024 | 0.000278 | -0.000012 | -4.13% | 0.000306 | 0.000309 | 0.000262 | 22,684.00 |
| Mar 05 2024 | 0.00029 | -0.000014 | -4.60% | 0.000311 | 0.000319 | 0.000285 | 32,211.00 |
| Mar 04 2024 | 0.000305 | -0.00000500 | -1.62% | 0.000309 | 0.000327 | 0.000304 | 15,722.00 |
| Mar 03 2024 | 0.00031 | -0.000014 | -4.32% | 0.000301 | 0.000329 | 0.000291 | 15,132.00 |
| Mar 02 2024 | 0.000324 | 0.000061 | 23.18% | 0.000259 | 0.000324 | 0.000259 | 20,348.00 |
| Mar 01 2024 | 0.000263 | 0.00000800 | 3.13% | 0.000255 | 0.000263 | 0.000255 | 5,693.00 |
| Feb 29 2024 | 0.000256 | 0.00000900 | 3.65% | 0.000254 | 0.00026 | 0.000241 | 14,866.00 |
| Feb 28 2024 | 0.000246 | -0.000011 | -4.27% | 0.000253 | 0.000259 | 0.000241 | 14,466.00 |
| Feb 27 2024 | 0.000258 | 0.00000300 | 1.18% | 0.000257 | 0.000258 | 0.000252 | 13,057.00 |
| Feb 26 2024 | 0.000254 | -0.00000400 | -1.55% | 0.000262 | 0.000262 | 0.000254 | 4,944.00 |
| Feb 25 2024 | 0.000258 | -0.000011 | -4.09% | 0.000274 | 0.000274 | 0.000258 | 6,157.00 |
| Feb 24 2024 | 0.000269 | -0.00000600 | -2.18% | 0.000263 | 0.000297 | 0.000263 | 8,126.00 |
| Feb 23 2024 | 0.000275 | 0.000017 | 6.57% | 0.000259 | 0.000297 | 0.000259 | 7,228.00 |
| Feb 22 2024 | 0.000259 | 0.00000100 | 0.39% | 0.000261 | 0.000261 | 0.000257 | 3,393.00 |
| Feb 21 2024 | 0.000257 | -0.00000800 | -3.02% | 0.000263 | 0.000266 | 0.000257 | 4,656.00 |
| Feb 20 2024 | 0.000265 | -0.00000200 | -0.75% | 0.000269 | 0.000273 | 0.000262 | 5,799.00 |
| Feb 19 2024 | 0.000267 | -0.00000400 | -1.47% | 0.000279 | 0.000279 | 0.000267 | 4,497.00 |
| Feb 18 2024 | 0.000271 | -0.00000300 | -1.09% | 0.000273 | 0.000279 | 0.000271 | 3,139.00 |
| Feb 17 2024 | 0.000274 | 0.00000300 | 1.10% | 0.000272 | 0.000275 | 0.000271 | 1,939.00 |
