Identifier on DigiFinex: eth_bhd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-18 |
0.0131 ETH |
14,546.1700 |
0.0132 ETH |
0.0126 ETH |
0.0132 ETH |
0.0130 ETH |
| 2019-12-17 |
0.0133 ETH |
14,254.0900 |
0.0134 ETH |
0.0131 ETH |
0.0142 ETH |
0.0132 ETH |
| 2019-12-16 |
0.0130 ETH |
15,340.9000 |
0.0127 ETH |
0.0126 ETH |
0.0134 ETH |
0.0134 ETH |
| 2019-12-15 |
0.0127 ETH |
14,538.6900 |
0.0127 ETH |
0.0126 ETH |
0.0128 ETH |
0.0126 ETH |
| 2019-12-14 |
0.0128 ETH |
14,169.6800 |
0.0130 ETH |
0.0126 ETH |
0.0134 ETH |
0.0127 ETH |
| 2019-12-13 |
0.0129 ETH |
12,763.9000 |
0.0129 ETH |
0.0128 ETH |
0.0130 ETH |
0.0129 ETH |
| 2019-12-12 |
0.0130 ETH |
13,769.5700 |
0.0130 ETH |
0.0129 ETH |
0.0130 ETH |
0.0130 ETH |
| 2019-12-11 |
0.0132 ETH |
13,805.5500 |
0.0134 ETH |
0.0129 ETH |
0.0135 ETH |
0.0130 ETH |
| 2019-12-10 |
0.0130 ETH |
13,830.9300 |
0.0127 ETH |
0.0121 ETH |
0.0137 ETH |
0.0134 ETH |
| 2019-12-09 |
0.0125 ETH |
14,045.8300 |
0.0123 ETH |
0.0122 ETH |
0.0127 ETH |
0.0127 ETH |
| 2019-12-08 |
0.0121 ETH |
15,013.4800 |
0.0120 ETH |
0.0118 ETH |
0.0123 ETH |
0.0122 ETH |
| 2019-12-07 |
0.0120 ETH |
14,838.4300 |
0.0121 ETH |
0.0119 ETH |
0.0122 ETH |
0.0120 ETH |
| 2019-12-06 |
0.0121 ETH |
14,437.1200 |
0.0122 ETH |
0.0120 ETH |
0.0122 ETH |
0.0121 ETH |
| 2019-12-05 |
0.0123 ETH |
14,095.7300 |
0.0124 ETH |
0.0121 ETH |
0.0125 ETH |
0.0122 ETH |
| 2019-12-04 |
0.0124 ETH |
14,817.2700 |
0.0124 ETH |
0.0120 ETH |
0.0126 ETH |
0.0124 ETH |
| 2019-12-03 |
0.0123 ETH |
14,186.1900 |
0.0122 ETH |
0.0121 ETH |
0.0125 ETH |
0.0124 ETH |
| 2019-12-02 |
0.0122 ETH |
14,561.9700 |
0.0121 ETH |
0.0121 ETH |
0.0123 ETH |
0.0122 ETH |
| 2019-12-01 |
0.0122 ETH |
14,886.2600 |
0.0122 ETH |
0.0120 ETH |
0.0124 ETH |
0.0121 ETH |
| 2019-11-30 |
0.0123 ETH |
14,728.6200 |
0.0123 ETH |
0.0121 ETH |
0.0125 ETH |
0.0122 ETH |
| 2019-11-29 |
0.0122 ETH |
14,347.4100 |
0.0121 ETH |
0.0120 ETH |
0.0123 ETH |
0.0123 ETH |
| 2019-11-28 |
0.0122 ETH |
14,719.4100 |
0.0123 ETH |
0.0121 ETH |
0.0126 ETH |
0.0121 ETH |
| 2019-11-27 |
0.0124 ETH |
13,910.1400 |
0.0125 ETH |
0.0122 ETH |
0.0126 ETH |
0.0123 ETH |
| 2019-11-26 |
0.0129 ETH |
13,926.3600 |
0.0132 ETH |
0.0126 ETH |
0.0133 ETH |
0.0126 ETH |
| 2019-11-25 |
0.0130 ETH |
15,642.7400 |
0.0128 ETH |
0.0127 ETH |
0.0132 ETH |
0.0131 ETH |
| 2019-11-24 |
0.0131 ETH |
15,183.7000 |
0.0133 ETH |
0.0128 ETH |
0.0138 ETH |
0.0129 ETH |
| 2019-11-23 |
0.0130 ETH |
14,336.4300 |
0.0127 ETH |
0.0126 ETH |
0.0133 ETH |
0.0132 ETH |
| 2019-11-22 |
0.0128 ETH |
13,740.7600 |
0.0129 ETH |
0.0125 ETH |
0.0132 ETH |
0.0127 ETH |
| 2019-11-21 |
0.0126 ETH |
14,019.7100 |
0.0122 ETH |
0.0122 ETH |
0.0133 ETH |
0.0129 ETH |
| 2019-11-20 |
0.0119 ETH |
13,531.2300 |
0.0116 ETH |
0.0115 ETH |
0.0125 ETH |
0.0122 ETH |
| 2019-11-19 |
0.0117 ETH |
13,812.3800 |
0.0119 ETH |
0.0115 ETH |
0.0120 ETH |
0.0116 ETH |
| 2019-11-18 |
0.0118 ETH |
14,214.4400 |
0.0117 ETH |
0.0115 ETH |
0.0120 ETH |
0.0119 ETH |
| 2019-11-17 |
0.0115 ETH |
14,457.6200 |
0.0113 ETH |
0.0112 ETH |
0.0117 ETH |
0.0117 ETH |
| 2019-11-16 |
0.0113 ETH |
13,749.5500 |
0.0113 ETH |
0.0112 ETH |
0.0117 ETH |
0.0113 ETH |
| 2019-11-15 |
0.0114 ETH |
13,701.0600 |
0.0115 ETH |
0.0113 ETH |
0.0116 ETH |
0.0113 ETH |
| 2019-11-14 |
0.0114 ETH |
14,494.0300 |
0.0113 ETH |
0.0112 ETH |
0.0117 ETH |
0.0114 ETH |
| 2019-11-13 |
0.0112 ETH |
13,878.0500 |
0.0112 ETH |
0.0110 ETH |
0.0114 ETH |
0.0113 ETH |
| 2019-11-12 |
0.0114 ETH |
13,359.2900 |
0.0115 ETH |
0.0109 ETH |
0.0115 ETH |
0.0112 ETH |
| 2019-11-11 |
0.0112 ETH |
13,992.9200 |
0.0109 ETH |
0.0109 ETH |
0.0115 ETH |
0.0115 ETH |
| 2019-11-10 |
0.0109 ETH |
13,905.7500 |
0.0109 ETH |
0.0108 ETH |
0.0111 ETH |
0.0109 ETH |
| 2019-11-09 |
0.0110 ETH |
13,966.3600 |
0.0111 ETH |
0.0108 ETH |
0.0111 ETH |
0.0109 ETH |
| 2019-11-08 |
0.0111 ETH |
13,278.3700 |
0.0111 ETH |
0.0109 ETH |
0.0112 ETH |
0.0111 ETH |
| 2019-11-07 |
0.0111 ETH |
14,588.0700 |
0.0111 ETH |
0.0110 ETH |
0.0113 ETH |
0.0111 ETH |
| 2019-11-06 |
0.0110 ETH |
14,664.8000 |
0.0108 ETH |
0.0107 ETH |
0.0112 ETH |
0.0112 ETH |
| 2019-11-05 |
0.0109 ETH |
14,435.3100 |
0.0109 ETH |
0.0107 ETH |
0.0109 ETH |
0.0108 ETH |
| 2019-11-04 |
0.0111 ETH |
14,177.1200 |
0.0111 ETH |
0.0108 ETH |
0.0112 ETH |
0.0110 ETH |
| 2019-11-03 |
0.0113 ETH |
14,471.3300 |
0.0114 ETH |
0.0111 ETH |
0.0115 ETH |
0.0111 ETH |
| 2019-11-02 |
0.0114 ETH |
13,875.9700 |
0.0113 ETH |
0.0113 ETH |
0.0115 ETH |
0.0115 ETH |
| 2019-11-01 |
0.0115 ETH |
14,325.9900 |
0.0116 ETH |
0.0113 ETH |
0.0116 ETH |
0.0114 ETH |
| 2019-10-31 |
0.0114 ETH |
13,928.8500 |
0.0112 ETH |
0.0112 ETH |
0.0116 ETH |
0.0115 ETH |
| 2019-10-30 |
0.0113 ETH |
10,466.4200 |
0.0114 ETH |
0.0111 ETH |
0.0115 ETH |
0.0112 ETH |