Identifier on DigiFinex: eth_bhd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-29 |
0.0114 ETH |
13,371.9900 |
0.0115 ETH |
0.0110 ETH |
0.0116 ETH |
0.0114 ETH |
| 2019-10-28 |
0.0116 ETH |
8,223.7000 |
0.0118 ETH |
0.0113 ETH |
0.0118 ETH |
0.0115 ETH |
| 2019-10-27 |
0.0115 ETH |
14,038.2600 |
0.0115 ETH |
0.0112 ETH |
0.0119 ETH |
0.0115 ETH |
| 2019-10-26 |
0.0113 ETH |
12,711.6600 |
0.0111 ETH |
0.0111 ETH |
0.0118 ETH |
0.0115 ETH |
| 2019-10-25 |
0.0111 ETH |
15,029.8300 |
0.0112 ETH |
0.0106 ETH |
0.0113 ETH |
0.0111 ETH |
| 2019-10-24 |
0.0113 ETH |
13,711.7300 |
0.0114 ETH |
0.0110 ETH |
0.0116 ETH |
0.0111 ETH |
| 2019-10-23 |
0.0118 ETH |
14,506.8800 |
0.0121 ETH |
0.0114 ETH |
0.0124 ETH |
0.0114 ETH |
| 2019-10-22 |
0.0119 ETH |
14,336.3000 |
0.0116 ETH |
0.0115 ETH |
0.0125 ETH |
0.0121 ETH |
| 2019-10-21 |
0.0115 ETH |
13,843.6200 |
0.0115 ETH |
0.0112 ETH |
0.0118 ETH |
0.0115 ETH |
| 2019-10-20 |
0.0114 ETH |
14,784.4600 |
0.0113 ETH |
0.0111 ETH |
0.0117 ETH |
0.0115 ETH |
| 2019-10-19 |
0.0115 ETH |
13,267.3700 |
0.0118 ETH |
0.0113 ETH |
0.0118 ETH |
0.0113 ETH |
| 2019-10-18 |
0.0118 ETH |
10,682.0700 |
0.0118 ETH |
0.0117 ETH |
0.0119 ETH |
0.0117 ETH |
| 2019-10-17 |
0.0117 ETH |
10,571.5900 |
0.0116 ETH |
0.0115 ETH |
0.0120 ETH |
0.0118 ETH |
| 2019-10-16 |
0.0108 ETH |
13,842.0600 |
0.0101 ETH |
0.0101 ETH |
0.0119 ETH |
0.0116 ETH |
| 2019-10-15 |
0.0095 ETH |
13,575.9400 |
0.0089 ETH |
0.0089 ETH |
0.0101 ETH |
0.0101 ETH |
| 2019-10-14 |
0.0087 ETH |
13,501.8800 |
0.0085 ETH |
0.0083 ETH |
0.0089 ETH |
0.0089 ETH |
| 2019-10-13 |
0.0086 ETH |
13,785.1200 |
0.0086 ETH |
0.0085 ETH |
0.0087 ETH |
0.0086 ETH |
| 2019-10-12 |
0.0086 ETH |
14,158.7800 |
0.0086 ETH |
0.0085 ETH |
0.0088 ETH |
0.0086 ETH |
| 2019-10-11 |
0.0086 ETH |
14,264.8900 |
0.0086 ETH |
0.0085 ETH |
0.0088 ETH |
0.0086 ETH |
| 2019-10-10 |
0.0085 ETH |
14,777.9700 |
0.0085 ETH |
0.0084 ETH |
0.0087 ETH |
0.0086 ETH |
| 2019-10-09 |
0.0085 ETH |
13,741.8200 |
0.0086 ETH |
0.0084 ETH |
0.0087 ETH |
0.0085 ETH |
| 2019-10-08 |
0.0087 ETH |
13,110.1000 |
0.0087 ETH |
0.0084 ETH |
0.0088 ETH |
0.0086 ETH |
| 2019-10-07 |
0.0087 ETH |
13,271.5800 |
0.0087 ETH |
0.0085 ETH |
0.0088 ETH |
0.0088 ETH |
| 2019-10-06 |
0.0089 ETH |
13,866.2300 |
0.0090 ETH |
0.0087 ETH |
0.0092 ETH |
0.0087 ETH |
| 2019-10-05 |
0.0090 ETH |
14,138.2300 |
0.0090 ETH |
0.0089 ETH |
0.0091 ETH |
0.0090 ETH |
| 2019-10-04 |
0.0091 ETH |
13,326.3000 |
0.0091 ETH |
0.0090 ETH |
0.0092 ETH |
0.0090 ETH |
| 2019-10-03 |
0.0092 ETH |
13,802.2500 |
0.0093 ETH |
0.0091 ETH |
0.0093 ETH |
0.0091 ETH |
| 2019-10-02 |
0.0093 ETH |
14,707.4000 |
0.0092 ETH |
0.0090 ETH |
0.0094 ETH |
0.0093 ETH |
| 2019-10-01 |
0.0092 ETH |
17,071.7000 |
0.0091 ETH |
0.0091 ETH |
0.0093 ETH |
0.0092 ETH |
| 2019-09-30 |
0.0091 ETH |
17,289.4900 |
0.0092 ETH |
0.0089 ETH |
0.0093 ETH |
0.0091 ETH |
| 2019-09-29 |
0.0095 ETH |
18,821.3200 |
0.0098 ETH |
0.0092 ETH |
0.0098 ETH |
0.0092 ETH |
| 2019-09-28 |
0.0098 ETH |
19,765.1700 |
0.0097 ETH |
0.0094 ETH |
0.0099 ETH |
0.0098 ETH |
| 2019-09-27 |
0.0098 ETH |
18,280.0900 |
0.0099 ETH |
0.0094 ETH |
0.0099 ETH |
0.0097 ETH |
| 2019-09-26 |
0.0099 ETH |
18,697.5800 |
0.0098 ETH |
0.0095 ETH |
0.0100 ETH |
0.0099 ETH |
| 2019-09-25 |
0.0098 ETH |
18,238.4900 |
0.0098 ETH |
0.0094 ETH |
0.0099 ETH |
0.0098 ETH |
| 2019-09-24 |
0.0095 ETH |
19,010.5700 |
0.0092 ETH |
0.0092 ETH |
0.0103 ETH |
0.0098 ETH |
| 2019-09-23 |
0.0088 ETH |
18,493.2200 |
0.0085 ETH |
0.0085 ETH |
0.0092 ETH |
0.0092 ETH |
| 2019-09-22 |
0.0085 ETH |
18,286.7900 |
0.0085 ETH |
0.0084 ETH |
0.0087 ETH |
0.0085 ETH |
| 2019-09-21 |
0.0083 ETH |
18,709.3200 |
0.0081 ETH |
0.0081 ETH |
0.0086 ETH |
0.0085 ETH |
| 2019-09-20 |
0.0081 ETH |
17,973.1800 |
0.0081 ETH |
0.0079 ETH |
0.0083 ETH |
0.0081 ETH |
| 2019-09-19 |
0.0083 ETH |
18,109.0200 |
0.0084 ETH |
0.0078 ETH |
0.0084 ETH |
0.0081 ETH |
| 2019-09-18 |
0.0084 ETH |
19,221.6000 |
0.0085 ETH |
0.0084 ETH |
0.0085 ETH |
0.0084 ETH |
| 2019-09-17 |
0.0086 ETH |
18,718.1400 |
0.0087 ETH |
0.0083 ETH |
0.0087 ETH |
0.0085 ETH |
| 2019-09-16 |
0.0090 ETH |
18,878.4800 |
0.0092 ETH |
0.0086 ETH |
0.0093 ETH |
0.0088 ETH |
| 2019-09-15 |
0.0094 ETH |
18,842.5900 |
0.0094 ETH |
0.0089 ETH |
0.0094 ETH |
0.0094 ETH |
| 2019-09-14 |
0.0095 ETH |
18,273.3900 |
0.0096 ETH |
0.0093 ETH |
0.0098 ETH |
0.0094 ETH |
| 2019-09-13 |
0.0098 ETH |
17,939.4300 |
0.0099 ETH |
0.0096 ETH |
0.0100 ETH |
0.0096 ETH |
| 2019-09-12 |
0.0098 ETH |
17,902.3800 |
0.0097 ETH |
0.0095 ETH |
0.0099 ETH |
0.0099 ETH |
| 2019-09-11 |
0.0100 ETH |
18,899.3000 |
0.0102 ETH |
0.0096 ETH |
0.0102 ETH |
0.0098 ETH |
| 2019-09-10 |
0.0101 ETH |
19,615.6400 |
0.0100 ETH |
0.0099 ETH |
0.0102 ETH |
0.0102 ETH |