Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
LATK
EOS (LAToken:EOSETH)
EOS (LAToken:EOSETH) Historical

EOSETH EOS

0.000288

0.000026 (10.06%)

07:14:20 - Realtime Data

EOSETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.000262	0.00000070	0.27%	0.00026	0.000266	0.000259	49,608.00
Apr 23 2024	0.000261	-0.00000400	-1.51%	0.000265	0.000267	0.000257	62,101.00
Apr 22 2024	0.000265	0.00000700	2.72%	0.000259	0.000277	0.000257	68,648.00
Apr 21 2024	0.000258	-0.00000300	-1.15%	0.000261	0.000262	0.000256	73,167.00
Apr 20 2024	0.000261	0.00000600	2.36%	0.000254	0.000275	0.000254	122,419.00
Apr 19 2024	0.000254	0.00000700	2.83%	0.000248	0.000256	0.000246	99,832.00
Apr 18 2024	0.000247	0.00000200	0.82%	0.000245	0.00025	0.00024	107,826.00
Apr 17 2024	0.000245	0.00000100	0.41%	0.000242	0.000248	0.000226	110,748.00
Apr 16 2024	0.000244	-0.00000040	-0.16%	0.000242	0.000245	0.000238	88,376.00
Apr 15 2024	0.000244	-0.00000200	-0.81%	0.000246	0.000252	0.000235	94,930.00
Apr 14 2024	0.000246	0.00000200	0.82%	0.00024	0.00025	0.000237	51,138.00
Apr 13 2024	0.000243	-0.000046	-15.88%	0.000288	0.00029	0.00023	82,388.00
Apr 12 2024	0.00029	-0.000028	-8.82%	0.000319	0.000326	0.000284	112,545.00
Apr 11 2024	0.000318	0.000019	6.37%	0.000299	0.000323	0.000296	102,291.00
Apr 10 2024	0.000298	-0.00000700	-2.29%	0.000305	0.000308	0.000294	80,735.00
Apr 09 2024	0.000305	0.00000700	2.35%	0.000297	0.000313	0.000295	58,285.00
Apr 08 2024	0.000298	-0.00000020	-0.07%	0.000298	0.000312	0.00029	87,074.00
Apr 07 2024	0.000298	-0.00000600	-1.97%	0.000304	0.000306	0.000298	79,497.00
Apr 06 2024	0.000304	0.00000500	1.67%	0.000298	0.000304	0.000298	67,188.00
Apr 05 2024	0.000299	0.00000010	0.03%	0.000299	0.000301	0.000295	93,056.00
Apr 04 2024	0.000299	0.00001	3.46%	0.000288	0.000299	0.000288	116,179.00
Apr 03 2024	0.000289	-0.00000700	-2.37%	0.000296	0.000299	0.000285	93,742.00
Apr 02 2024	0.000296	-0.00000100	-0.34%	0.000296	0.000299	0.000289	95,861.00
Apr 01 2024	0.000297	-0.00000600	-1.98%	0.000302	0.000309	0.000294	92,318.00
Mar 31 2024	0.000303	-0.00000400	-1.30%	0.000306	0.000309	0.0003	70,055.00
Mar 30 2024	0.000307	-0.00000700	-2.23%	0.000315	0.000315	0.000305	51,632.00
Mar 29 2024	0.000314	0.00000500	1.62%	0.000308	0.00032	0.000305	92,176.00
Mar 28 2024	0.000309	0.00000600	1.98%	0.000303	0.000314	0.000295	106,518.00
Mar 27 2024	0.000303	-0.00000010	-0.03%	0.000304	0.000306	0.000295	92,782.00
Mar 26 2024	0.000303	0.00000600	2.02%	0.000297	0.000306	0.000297	100,616.00
Mar 25 2024	0.000297	-0.00000700	-2.30%	0.000305	0.000308	0.000293	90,105.00
Mar 24 2024	0.000305	-0.00000600	-1.93%	0.000311	0.000314	0.000303	58,700.00
Mar 23 2024	0.00031	0.000016	5.44%	0.000293	0.000313	0.000293	108,070.00
Mar 22 2024	0.000294	0.00000300	1.03%	0.000289	0.000295	0.000286	53,434.00
Mar 21 2024	0.000291	0.00000600	2.11%	0.000285	0.000296	0.000281	44,546.00
Mar 20 2024	0.000284	-0.00000200	-0.70%	0.000288	0.000297	0.000282	100,046.00
Mar 19 2024	0.000286	0.00000700	2.50%	0.000279	0.000288	0.000269	54,364.00
Mar 18 2024	0.00028	-0.00000020	-0.07%	0.000277	0.00028	0.000274	2,011.00
Mar 17 2024	0.00028	0.00000040	0.14%	0.00028	0.000281	0.000275	25,751.00
Mar 16 2024	0.00028	-0.00000500	-1.75%	0.000285	0.000291	0.000271	73,054.00
Mar 15 2024	0.000285	-0.00000800	-2.73%	0.000293	0.000294	0.000279	13,864.00
Mar 14 2024	0.000293	-0.00000200	-0.68%	0.000295	0.000304	0.00029	44,067.00
Mar 13 2024	0.000295	-0.00000200	-0.67%	0.000296	0.0003	0.000292	36,489.00
Mar 12 2024	0.000297	-0.00000700	-2.30%	0.000303	0.000305	0.000289	35,462.00
Mar 11 2024	0.000304	0.00000900	3.05%	0.000294	0.000314	0.000291	72,329.00
Mar 10 2024	0.000295	-0.000011	-3.60%	0.000308	0.000311	0.000292	49,689.00
Mar 09 2024	0.000306	-0.00000200	-0.65%	0.000307	0.000316	0.000302	42,382.00
Mar 08 2024	0.000308	-0.000015	-4.65%	0.000321	0.000339	0.000291	27,040.00
Mar 07 2024	0.000323	0.000043	15.37%	0.000279	0.000347	0.000278	54,848.00
Mar 06 2024	0.00028	-0.00000900	-3.12%	0.000289	0.000289	0.000263	48,402.00
Mar 05 2024	0.000289	-0.000016	-5.24%	0.000305	0.000321	0.000284	90,320.00
Mar 04 2024	0.000305	-0.00000300	-0.97%	0.000307	0.000329	0.000301	86,435.00
Mar 03 2024	0.000308	-0.00002	-6.10%	0.000325	0.000326	0.000289	53,434.00
Mar 02 2024	0.000328	0.000063	23.78%	0.000266	0.000331	0.000265	148,802.00
Mar 01 2024	0.000265	0.00000800	3.11%	0.000257	0.000265	0.000255	40,991.00
Feb 29 2024	0.000257	0.000011	4.48%	0.000246	0.000262	0.000242	77,004.00
Feb 28 2024	0.000246	-0.000012	-4.65%	0.000258	0.000278	0.000242	44,613.00
Feb 27 2024	0.000258	0.00000200	0.78%	0.000256	0.000258	0.00025	93,726.00
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

Delayed Upgrade Clock

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

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