Crypto exchange DigiFinex

Market Cosmos (ATOM) / Ethereum (ETH)

Identifier on DigiFinex: eth_atom
Date Price Volume Open Low High Close
2019-12-18 0.0326 ETH 114,270.0255 ATOM 0.0315 ETH 0.0309 ETH 0.0345 ETH 0.0338 ETH
2019-12-17 0.0302 ETH 86,824.9444 ATOM 0.0290 ETH 0.0290 ETH 0.0321 ETH 0.0314 ETH
2019-12-16 0.0295 ETH 96,012.9951 ATOM 0.0299 ETH 0.0279 ETH 0.0321 ETH 0.0290 ETH
2019-12-15 0.0307 ETH 92,323.9659 ATOM 0.0315 ETH 0.0289 ETH 0.0321 ETH 0.0300 ETH
2019-12-14 0.0300 ETH 99,044.4836 ATOM 0.0285 ETH 0.0281 ETH 0.0329 ETH 0.0315 ETH
2019-12-13 0.0284 ETH 69,090.6083 ATOM 0.0281 ETH 0.0273 ETH 0.0293 ETH 0.0287 ETH
2019-12-12 0.0279 ETH 79,874.6183 ATOM 0.0278 ETH 0.0275 ETH 0.0293 ETH 0.0281 ETH
2019-12-11 0.0265 ETH 89,345.0266 ATOM 0.0253 ETH 0.0253 ETH 0.0280 ETH 0.0277 ETH
2019-12-10 0.0248 ETH 73,573.9526 ATOM 0.0244 ETH 0.0242 ETH 0.0255 ETH 0.0253 ETH
2019-12-09 0.0250 ETH 72,946.2897 ATOM 0.0257 ETH 0.0242 ETH 0.0258 ETH 0.0243 ETH
2019-12-08 0.0259 ETH 71,177.1192 ATOM 0.0260 ETH 0.0254 ETH 0.0265 ETH 0.0257 ETH
2019-12-07 0.0259 ETH 68,897.5510 ATOM 0.0259 ETH 0.0251 ETH 0.0264 ETH 0.0260 ETH
2019-12-06 0.0253 ETH 69,854.8988 ATOM 0.0247 ETH 0.0243 ETH 0.0261 ETH 0.0259 ETH
2019-12-05 0.0242 ETH 71,227.8374 ATOM 0.0238 ETH 0.0235 ETH 0.0249 ETH 0.0246 ETH
2019-12-04 0.0243 ETH 78,960.3561 ATOM 0.0247 ETH 0.0238 ETH 0.0248 ETH 0.0239 ETH
2019-12-03 0.0248 ETH 79,396.3506 ATOM 0.0248 ETH 0.0238 ETH 0.0255 ETH 0.0247 ETH
2019-12-02 0.0248 ETH 52,250.0029 ATOM 0.0249 ETH 0.0244 ETH 0.0256 ETH 0.0248 ETH
2019-12-01 0.0251 ETH 38,089.7426 ATOM 0.0253 ETH 0.0246 ETH 0.0260 ETH 0.0249 ETH
2019-11-30 0.0254 ETH 39,181.2585 ATOM 0.0256 ETH 0.0245 ETH 0.0261 ETH 0.0252 ETH
2019-11-29 0.0258 ETH 38,964.5233 ATOM 0.0260 ETH 0.0250 ETH 0.0265 ETH 0.0256 ETH
2019-11-28 0.0250 ETH 60,085.4092 ATOM 0.0239 ETH 0.0239 ETH 0.0261 ETH 0.0260 ETH
2019-11-27 0.0239 ETH 38,253.6115 ATOM 0.0238 ETH 0.0229 ETH 0.0244 ETH 0.0239 ETH
2019-11-26 0.0242 ETH 36,640.1167 ATOM 0.0245 ETH 0.0230 ETH 0.0248 ETH 0.0238 ETH
2019-11-25 0.0238 ETH 61,112.1626 ATOM 0.0230 ETH 0.0224 ETH 0.0249 ETH 0.0245 ETH
2019-11-24 0.0221 ETH 124,716.7863 ATOM 0.0211 ETH 0.0210 ETH 0.0240 ETH 0.0230 ETH
2019-11-23 0.0209 ETH 170,169.9778 ATOM 0.0208 ETH 0.0203 ETH 0.0218 ETH 0.0210 ETH
2019-11-22 0.0201 ETH 159,626.1839 ATOM 0.0195 ETH 0.0192 ETH 0.0209 ETH 0.0207 ETH
2019-11-21 0.0198 ETH 164,565.2450 ATOM 0.0200 ETH 0.0188 ETH 0.0206 ETH 0.0195 ETH
2019-11-20 0.0196 ETH 159,616.1208 ATOM 0.0193 ETH 0.0187 ETH 0.0200 ETH 0.0200 ETH
2019-11-19 0.0195 ETH 176,437.1351 ATOM 0.0198 ETH 0.0188 ETH 0.0204 ETH 0.0193 ETH
2019-11-18 0.0199 ETH 156,349.4277 ATOM 0.0200 ETH 0.0192 ETH 0.0205 ETH 0.0198 ETH
2019-11-17 0.0205 ETH 149,048.6938 ATOM 0.0211 ETH 0.0198 ETH 0.0214 ETH 0.0200 ETH
2019-11-16 0.0212 ETH 141,913.4901 ATOM 0.0214 ETH 0.0210 ETH 0.0218 ETH 0.0211 ETH
2019-11-15 0.0217 ETH 155,757.9938 ATOM 0.0221 ETH 0.0212 ETH 0.0224 ETH 0.0214 ETH
2019-11-14 0.0216 ETH 157,956.1697 ATOM 0.0212 ETH 0.0210 ETH 0.0225 ETH 0.0221 ETH
2019-11-13 0.0213 ETH 148,704.6818 ATOM 0.0214 ETH 0.0204 ETH 0.0216 ETH 0.0212 ETH
2019-11-12 0.0218 ETH 96,525.8632 ATOM 0.0221 ETH 0.0212 ETH 0.0227 ETH 0.0214 ETH
2019-11-11 0.0226 ETH 64,251.4883 ATOM 0.0232 ETH 0.0219 ETH 0.0236 ETH 0.0221 ETH
2019-11-10 0.0228 ETH 69,374.1337 ATOM 0.0224 ETH 0.0215 ETH 0.0233 ETH 0.0231 ETH
2019-11-09 0.0218 ETH 69,347.7898 ATOM 0.0211 ETH 0.0208 ETH 0.0225 ETH 0.0225 ETH
2019-11-08 0.0208 ETH 62,217.1351 ATOM 0.0206 ETH 0.0203 ETH 0.0214 ETH 0.0210 ETH
2019-11-07 0.0202 ETH 117,885.6030 ATOM 0.0199 ETH 0.0198 ETH 0.0216 ETH 0.0206 ETH
2019-11-06 0.0201 ETH 134,784.3200 ATOM 0.0202 ETH 0.0193 ETH 0.0203 ETH 0.0199 ETH
2019-11-05 0.0197 ETH 90,777.5183 ATOM 0.0193 ETH 0.0192 ETH 0.0205 ETH 0.0202 ETH
2019-11-04 0.0194 ETH 90,517.1428 ATOM 0.0195 ETH 0.0190 ETH 0.0205 ETH 0.0194 ETH
2019-11-03 0.0190 ETH 80,019.8831 ATOM 0.0185 ETH 0.0184 ETH 0.0196 ETH 0.0195 ETH
2019-11-02 0.0186 ETH 80,722.7823 ATOM 0.0188 ETH 0.0181 ETH 0.0188 ETH 0.0184 ETH
2019-11-01 0.0183 ETH 78,321.5816 ATOM 0.0178 ETH 0.0177 ETH 0.0188 ETH 0.0188 ETH
2019-10-31 0.0178 ETH 77,563.8041 ATOM 0.0178 ETH 0.0175 ETH 0.0182 ETH 0.0178 ETH
2019-10-30 0.0171 ETH 81,493.1865 ATOM 0.0165 ETH 0.0163 ETH 0.0180 ETH 0.0178 ETH