Identifier on DigiFinex: eth_bhd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-06 |
0.0065 ETH |
6,535.1600 |
0.0067 ETH |
0.0064 ETH |
0.0067 ETH |
0.0064 ETH |
| 2020-02-05 |
0.0069 ETH |
14,185.3600 |
0.0072 ETH |
0.0066 ETH |
0.0072 ETH |
0.0067 ETH |
| 2020-02-04 |
0.0073 ETH |
14,884.7900 |
0.0075 ETH |
0.0071 ETH |
0.0076 ETH |
0.0071 ETH |
| 2020-02-03 |
0.0076 ETH |
14,715.1400 |
0.0076 ETH |
0.0075 ETH |
0.0077 ETH |
0.0075 ETH |
| 2020-02-02 |
0.0076 ETH |
14,759.2000 |
0.0077 ETH |
0.0075 ETH |
0.0078 ETH |
0.0076 ETH |
| 2020-02-01 |
0.0078 ETH |
14,698.0200 |
0.0080 ETH |
0.0074 ETH |
0.0086 ETH |
0.0076 ETH |
| 2020-01-31 |
0.0080 ETH |
15,080.2000 |
0.0081 ETH |
0.0079 ETH |
0.0082 ETH |
0.0080 ETH |
| 2020-01-30 |
0.0082 ETH |
14,142.9400 |
0.0083 ETH |
0.0079 ETH |
0.0083 ETH |
0.0081 ETH |
| 2020-01-29 |
0.0083 ETH |
14,329.1000 |
0.0083 ETH |
0.0082 ETH |
0.0085 ETH |
0.0083 ETH |
| 2020-01-28 |
0.0083 ETH |
15,227.1400 |
0.0083 ETH |
0.0080 ETH |
0.0085 ETH |
0.0083 ETH |
| 2020-01-27 |
0.0084 ETH |
14,180.7100 |
0.0085 ETH |
0.0082 ETH |
0.0085 ETH |
0.0083 ETH |
| 2020-01-26 |
0.0087 ETH |
14,283.2500 |
0.0089 ETH |
0.0085 ETH |
0.0089 ETH |
0.0085 ETH |
| 2020-01-25 |
0.0089 ETH |
14,904.6400 |
0.0090 ETH |
0.0088 ETH |
0.0090 ETH |
0.0088 ETH |
| 2020-01-24 |
0.0090 ETH |
14,233.8100 |
0.0089 ETH |
0.0088 ETH |
0.0091 ETH |
0.0090 ETH |
| 2020-01-23 |
0.0089 ETH |
14,648.4600 |
0.0089 ETH |
0.0088 ETH |
0.0092 ETH |
0.0089 ETH |
| 2020-01-22 |
0.0088 ETH |
14,112.7200 |
0.0087 ETH |
0.0086 ETH |
0.0089 ETH |
0.0089 ETH |
| 2020-01-21 |
0.0087 ETH |
14,701.9200 |
0.0086 ETH |
0.0085 ETH |
0.0088 ETH |
0.0087 ETH |
| 2020-01-20 |
0.0087 ETH |
14,526.5500 |
0.0088 ETH |
0.0086 ETH |
0.0088 ETH |
0.0086 ETH |
| 2020-01-19 |
0.0089 ETH |
14,231.6900 |
0.0089 ETH |
0.0087 ETH |
0.0090 ETH |
0.0088 ETH |
| 2020-01-18 |
0.0086 ETH |
14,345.8400 |
0.0082 ETH |
0.0081 ETH |
0.0092 ETH |
0.0089 ETH |
| 2020-01-17 |
0.0084 ETH |
15,257.3700 |
0.0084 ETH |
0.0081 ETH |
0.0088 ETH |
0.0083 ETH |
| 2020-01-16 |
0.0086 ETH |
14,037.4800 |
0.0087 ETH |
0.0082 ETH |
0.0088 ETH |
0.0085 ETH |
| 2020-01-15 |
0.0093 ETH |
13,629.3600 |
0.0098 ETH |
0.0087 ETH |
0.0100 ETH |
0.0088 ETH |
| 2020-01-14 |
0.0104 ETH |
13,928.5600 |
0.0109 ETH |
0.0095 ETH |
0.0112 ETH |
0.0098 ETH |
| 2020-01-13 |
0.0113 ETH |
14,246.9900 |
0.0117 ETH |
0.0109 ETH |
0.0118 ETH |
0.0109 ETH |
| 2020-01-12 |
0.0117 ETH |
14,561.9100 |
0.0117 ETH |
0.0115 ETH |
0.0118 ETH |
0.0118 ETH |
| 2020-01-11 |
0.0114 ETH |
14,413.4300 |
0.0112 ETH |
0.0109 ETH |
0.0118 ETH |
0.0117 ETH |
| 2020-01-10 |
0.0113 ETH |
14,086.4200 |
0.0114 ETH |
0.0111 ETH |
0.0118 ETH |
0.0112 ETH |
| 2020-01-09 |
0.0115 ETH |
14,360.4700 |
0.0116 ETH |
0.0114 ETH |
0.0123 ETH |
0.0114 ETH |
| 2020-01-08 |
0.0114 ETH |
13,612.4000 |
0.0112 ETH |
0.0111 ETH |
0.0122 ETH |
0.0116 ETH |
| 2020-01-07 |
0.0112 ETH |
13,901.7900 |
0.0111 ETH |
0.0109 ETH |
0.0113 ETH |
0.0113 ETH |
| 2020-01-06 |
0.0110 ETH |
5,159.3500 |
0.0110 ETH |
0.0110 ETH |
0.0111 ETH |
0.0110 ETH |
| 2020-01-05 |
0.0113 ETH |
14,301.7000 |
0.0116 ETH |
0.0109 ETH |
0.0117 ETH |
0.0110 ETH |
| 2020-01-04 |
0.0112 ETH |
14,776.0500 |
0.0114 ETH |
0.0110 ETH |
0.0116 ETH |
0.0110 ETH |
| 2020-01-03 |
0.0116 ETH |
14,162.1000 |
0.0117 ETH |
0.0114 ETH |
0.0117 ETH |
0.0114 ETH |
| 2020-01-02 |
0.0116 ETH |
14,248.8800 |
0.0116 ETH |
0.0113 ETH |
0.0123 ETH |
0.0117 ETH |
| 2020-01-01 |
0.0117 ETH |
14,140.6500 |
0.0118 ETH |
0.0115 ETH |
0.0122 ETH |
0.0115 ETH |
| 2019-12-31 |
0.0119 ETH |
14,432.5000 |
0.0120 ETH |
0.0118 ETH |
0.0121 ETH |
0.0119 ETH |
| 2019-12-30 |
0.0120 ETH |
14,286.9300 |
0.0121 ETH |
0.0118 ETH |
0.0121 ETH |
0.0120 ETH |
| 2019-12-29 |
0.0121 ETH |
15,456.9500 |
0.0121 ETH |
0.0116 ETH |
0.0121 ETH |
0.0121 ETH |
| 2019-12-28 |
0.0124 ETH |
14,280.0000 |
0.0126 ETH |
0.0121 ETH |
0.0127 ETH |
0.0121 ETH |
| 2019-12-27 |
0.0127 ETH |
13,125.4200 |
0.0129 ETH |
0.0126 ETH |
0.0130 ETH |
0.0126 ETH |
| 2019-12-26 |
0.0131 ETH |
14,358.6900 |
0.0133 ETH |
0.0126 ETH |
0.0133 ETH |
0.0129 ETH |
| 2019-12-25 |
0.0135 ETH |
14,853.7100 |
0.0138 ETH |
0.0132 ETH |
0.0139 ETH |
0.0132 ETH |
| 2019-12-24 |
0.0133 ETH |
15,236.0400 |
0.0129 ETH |
0.0128 ETH |
0.0144 ETH |
0.0138 ETH |
| 2019-12-23 |
0.0127 ETH |
14,627.5400 |
0.0126 ETH |
0.0124 ETH |
0.0134 ETH |
0.0128 ETH |
| 2019-12-22 |
0.0127 ETH |
14,634.7000 |
0.0129 ETH |
0.0123 ETH |
0.0130 ETH |
0.0125 ETH |
| 2019-12-21 |
0.0130 ETH |
14,571.9900 |
0.0131 ETH |
0.0128 ETH |
0.0131 ETH |
0.0130 ETH |
| 2019-12-20 |
0.0130 ETH |
14,667.7200 |
0.0129 ETH |
0.0124 ETH |
0.0131 ETH |
0.0131 ETH |
| 2019-12-19 |
0.0129 ETH |
14,164.5300 |
0.0130 ETH |
0.0128 ETH |
0.0130 ETH |
0.0129 ETH |