ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

EOSETH EOS

0.000255
-0.00000134 (-0.52%)
03:55:23 - Realtime Data

EOSETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2024 0.000256 -0.00000076 -0.30% 0.000256 0.000258 0.000253 64,626.00
Feb 25 2024 0.000257 -0.000011 -4.11% 0.000268 0.000268 0.000256 76,674.00
Feb 24 2024 0.000268 -0.00000500 -1.84% 0.000276 0.000279 0.000267 31,324.00
Feb 23 2024 0.000272 0.000011 4.21% 0.000262 0.000281 0.000258 58,351.00
Feb 22 2024 0.000261 0.00000500 1.95% 0.000257 0.000262 0.000256 56,315.00
Feb 21 2024 0.000256 -0.00000900 -3.39% 0.000265 0.000266 0.000255 47,276.00
Feb 20 2024 0.000265 -0.00000400 -1.48% 0.000268 0.000276 0.000261 73,779.00
Feb 19 2024 0.000269 -0.00000600 -2.18% 0.000275 0.000275 0.000264 41,391.00
Feb 18 2024 0.000275 -0.00000200 -0.72% 0.000275 0.000278 0.000275 5,977.00
Feb 17 2024 0.000277 0.00000400 1.47% 0.000273 0.000277 0.000272 21,435.00
Feb 16 2024 0.000273 -0.00000002 -0.01% 0.000271 0.000277 0.000269 33,409.00
Feb 15 2024 0.000273 0.00000032 0.12% 0.000273 0.00028 0.000269 30,061.00
Feb 14 2024 0.000273 -0.00000700 -2.50% 0.000279 0.000281 0.000271 22,937.00
Feb 13 2024 0.00028 -0.00000400 -1.41% 0.000282 0.000285 0.000277 29,591.00
Feb 12 2024 0.000284 -0.00000800 -2.74% 0.000292 0.000295 0.000283 50,442.00
Feb 11 2024 0.000292 -0.00000300 -1.02% 0.000293 0.000297 0.000292 21,033.00
Feb 10 2024 0.000295 -0.00000500 -1.67% 0.000297 0.000299 0.000292 16,081.00
Feb 09 2024 0.000299 0.00000200 0.67% 0.000298 0.000302 0.000294 39,490.00
Feb 08 2024 0.000297 0.00000090 0.30% 0.000297 0.000301 0.000295 25,509.00
Feb 07 2024 0.000296 -0.00000300 -1.00% 0.000299 0.000301 0.000294 27,014.00
Feb 06 2024 0.0003 -0.00000900 -2.92% 0.000308 0.000313 0.0003 33,720.00
Feb 05 2024 0.000308 0.00000400 1.32% 0.000305 0.000309 0.000303 64,983.00
Feb 04 2024 0.000304 -0.000012 -3.80% 0.000313 0.000313 0.000304 22,080.00
Feb 03 2024 0.000316 0.00000500 1.61% 0.00031 0.000318 0.000306 25,011.00
Feb 02 2024 0.000311 0.00000500 1.63% 0.000306 0.000311 0.000303 43,138.00
Feb 01 2024 0.000307 0.00000700 2.33% 0.000302 0.000307 0.000301 41,204.00
Jan 31 2024 0.0003 -0.00000051 -0.17% 0.000297 0.000303 0.000296 22,807.00
Jan 30 2024 0.0003 -0.00000900 -2.91% 0.000309 0.000314 0.000298 46,330.00
Jan 29 2024 0.00031 -0.00000600 -1.90% 0.000312 0.000316 0.00031 15,154.00
Jan 28 2024 0.000315 0.00000300 0.96% 0.000314 0.000323 0.000312 38,576.00
Jan 27 2024 0.000313 0.00000300 0.97% 0.00031 0.000314 0.000307 14,081.00
Jan 26 2024 0.00031 0.00000010 0.03% 0.00031 0.000315 0.000309 27,467.00
Jan 25 2024 0.00031 0.00000060 0.19% 0.000308 0.000312 0.000306 28,574.00
Jan 24 2024 0.000309 0.00000900 3.00% 0.000302 0.000309 0.0003 18,038.00
Jan 23 2024 0.0003 0.00000049 0.16% 0.000296 0.000304 0.000293 41,775.00
Jan 22 2024 0.000299 0.00000500 1.70% 0.000293 0.0003 0.00029 41,509.00
Jan 21 2024 0.000294 0.00000070 0.24% 0.000294 0.000296 0.000293 18,873.00
Jan 20 2024 0.000293 0.00000400 1.38% 0.000288 0.000294 0.000288 21,079.00
Jan 19 2024 0.00029 -0.00000100 -0.34% 0.000289 0.000292 0.000283 27,660.00
Jan 18 2024 0.000291 -0.00000900 -2.99% 0.0003 0.000301 0.00029 32,216.00
Jan 17 2024 0.000301 0.00000200 0.67% 0.000299 0.000301 0.000295 24,183.00
Jan 16 2024 0.000299 -0.000013 -4.18% 0.000312 0.000314 0.000299 28,972.00
Jan 15 2024 0.000311 0.00001 3.32% 0.000302 0.000314 0.000301 46,378.00
Jan 14 2024 0.000301 0.00000500 1.69% 0.000296 0.000304 0.000295 27,961.00
Jan 13 2024 0.000296 -0.00001 -3.27% 0.000305 0.000305 0.000296 26,412.00
Jan 12 2024 0.000306 0.00000700 2.35% 0.000302 0.000309 0.000291 59,408.00
Jan 11 2024 0.000298 0.00000600 2.05% 0.000293 0.000305 0.000288 64,930.00
Jan 10 2024 0.000292 -0.00001 -3.31% 0.000298 0.000303 0.00029 50,920.00
Jan 09 2024 0.000302 -0.000016 -5.03% 0.000317 0.000318 0.000297 45,957.00
Jan 08 2024 0.000318 0.00000400 1.27% 0.000315 0.000319 0.000307 32,507.00
Jan 07 2024 0.000314 -0.000015 -4.56% 0.00033 0.000333 0.000314 38,458.00
Jan 06 2024 0.000329 0.00000100 0.30% 0.000329 0.000331 0.000318 45,724.00
Jan 05 2024 0.000328 -0.000012 -3.52% 0.000341 0.000342 0.000326 57,600.00
Jan 04 2024 0.000341 -0.00000700 -2.01% 0.000348 0.000349 0.000339 54,039.00
Jan 03 2024 0.000348 -0.000019 -5.18% 0.000368 0.000369 0.000342 65,853.00
Jan 02 2024 0.000367 -0.000011 -2.92% 0.000375 0.000375 0.000364 49,555.00
Jan 01 2024 0.000377 0.00000800 2.16% 0.000369 0.000378 0.000368 44,668.00
Dec 31 2023 0.00037 -0.00000300 -0.81% 0.000375 0.000378 0.000367 32,110.00
Dec 30 2023 0.000372 0.00000300 0.81% 0.00037 0.000382 0.000367 36,095.00
Dec 29 2023 0.000369 -0.00000200 -0.54% 0.000368 0.000372 0.000362 41,951.00
Dec 28 2023 0.000371 -0.00000700 -1.85% 0.000381 0.000382 0.000363 68,401.00
Dec 27 2023 0.000378 -0.000012 -3.08% 0.000392 0.000393 0.000376 46,387.00
Dec 26 2023 0.00039 0.00000300 0.78% 0.000387 0.000393 0.000375 53,005.00
Dec 25 2023 0.000387 0.000028 7.80% 0.00036 0.00039 0.000359 58,711.00
Dec 24 2023 0.000359 -0.00000400 -1.10% 0.000366 0.000367 0.000358 48,963.00
Dec 23 2023 0.000363 -0.00000200 -0.55% 0.000362 0.000369 0.000358 22,400.00
Dec 22 2023 0.000365 -0.000012 -3.19% 0.000376 0.000397 0.00036 67,956.00
Dec 21 2023 0.000376 0.000019 5.32% 0.000357 0.000378 0.000354 56,096.00
Dec 20 2023 0.000357 0.00000700 2.00% 0.000351 0.000363 0.000347 74,524.00
Dec 19 2023 0.000351 0.00000010 0.03% 0.000351 0.000355 0.000346 47,462.00
Dec 18 2023 0.00035 -0.000013 -3.58% 0.000364 0.000365 0.000345 32,643.00
Dec 17 2023 0.000363 0.00000200 0.55% 0.00036 0.000374 0.000358 76,972.00
Dec 16 2023 0.000361 0.000023 6.79% 0.00034 0.000363 0.000337 83,782.00
Dec 15 2023 0.000339 -0.00000100 -0.29% 0.000343 0.00035 0.000339 66,318.00
Dec 14 2023 0.00034 -0.00000900 -2.58% 0.000348 0.000349 0.00034 67,588.00
Dec 13 2023 0.000349 -0.00000500 -1.41% 0.000356 0.000356 0.000345 61,176.00
Dec 12 2023 0.000355 0.00000900 2.60% 0.000346 0.000356 0.000345 54,788.00
Dec 11 2023 0.000346 -0.00000900 -2.54% 0.000356 0.000357 0.000342 53,723.00
Dec 10 2023 0.000355 -0.000011 -3.01% 0.000365 0.000374 0.00035 61,049.00
Dec 09 2023 0.000366 0.000027 7.96% 0.000342 0.00037 0.000341 79,006.00
Dec 08 2023 0.000339 0.000012 3.67% 0.000326 0.000339 0.000321 31,575.00
Dec 07 2023 0.000327 -0.00000400 -1.21% 0.000331 0.000349 0.000325 65,681.00
Dec 06 2023 0.000331 0.00000500 1.53% 0.000324 0.000334 0.000319 34,419.00
Dec 05 2023 0.000326 0.00000500 1.56% 0.000321 0.000333 0.000321 44,714.00
Dec 04 2023 0.00032 0.00000100 0.31% 0.000319 0.000326 0.000314 52,562.00
Dec 03 2023 0.000319 -0.00000400 -1.24% 0.000326 0.000326 0.000317 35,103.00
Dec 02 2023 0.000324 -0.00000800 -2.42% 0.000332 0.000332 0.000323 29,002.00
Dec 01 2023 0.000331 -0.00000080 -0.24% 0.00033 0.000332 0.000324 68,031.00
Nov 30 2023 0.000332 -0.00000400 -1.19% 0.000335 0.000336 0.000331 28,758.00
Nov 29 2023 0.000336 0.00000500 1.51% 0.000331 0.000337 0.000329 25,509.00

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com