Identifier on DigiFinex: eth_bhd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-09 |
0.0100 ETH |
18,195.2700 |
0.0100 ETH |
0.0098 ETH |
0.0102 ETH |
0.0100 ETH |
| 2019-09-08 |
0.0100 ETH |
18,828.8100 |
0.0101 ETH |
0.0099 ETH |
0.0103 ETH |
0.0100 ETH |
| 2019-09-07 |
0.0102 ETH |
19,281.0400 |
0.0104 ETH |
0.0099 ETH |
0.0104 ETH |
0.0101 ETH |
| 2019-09-06 |
0.0102 ETH |
18,911.2300 |
0.0099 ETH |
0.0099 ETH |
0.0106 ETH |
0.0104 ETH |
| 2019-09-05 |
0.0100 ETH |
18,811.1100 |
0.0101 ETH |
0.0099 ETH |
0.0101 ETH |
0.0099 ETH |
| 2019-09-04 |
0.0100 ETH |
18,186.6100 |
0.0098 ETH |
0.0097 ETH |
0.0101 ETH |
0.0101 ETH |
| 2019-09-03 |
0.0097 ETH |
19,525.4900 |
0.0096 ETH |
0.0096 ETH |
0.0098 ETH |
0.0098 ETH |
| 2019-09-02 |
0.0098 ETH |
18,509.2800 |
0.0100 ETH |
0.0095 ETH |
0.0100 ETH |
0.0096 ETH |
| 2019-09-01 |
0.0101 ETH |
20,290.6200 |
0.0101 ETH |
0.0099 ETH |
0.0102 ETH |
0.0100 ETH |
| 2019-08-31 |
0.0102 ETH |
21,654.9800 |
0.0102 ETH |
0.0099 ETH |
0.0103 ETH |
0.0101 ETH |
| 2019-08-30 |
0.0102 ETH |
22,145.3400 |
0.0101 ETH |
0.0101 ETH |
0.0103 ETH |
0.0102 ETH |
| 2019-08-29 |
0.0102 ETH |
20,063.8200 |
0.0102 ETH |
0.0101 ETH |
0.0103 ETH |
0.0102 ETH |
| 2019-08-28 |
0.0101 ETH |
10,742.1500 |
0.0100 ETH |
0.0100 ETH |
0.0106 ETH |
0.0102 ETH |
| 2019-08-27 |
0.0099 ETH |
44,620.4600 |
0.0098 ETH |
0.0098 ETH |
0.0100 ETH |
0.0099 ETH |
| 2019-08-26 |
0.0098 ETH |
83,577.8400 |
0.0097 ETH |
0.0097 ETH |
0.0099 ETH |
0.0098 ETH |
| 2019-08-25 |
0.0098 ETH |
97,077.6500 |
0.0098 ETH |
0.0096 ETH |
0.0100 ETH |
0.0098 ETH |
| 2019-08-24 |
0.0098 ETH |
92,818.9700 |
0.0098 ETH |
0.0096 ETH |
0.0098 ETH |
0.0098 ETH |
| 2019-08-23 |
0.0096 ETH |
139,661.3200 |
0.0095 ETH |
0.0095 ETH |
0.0098 ETH |
0.0098 ETH |
| 2019-08-22 |
0.0096 ETH |
96,628.3100 |
0.0097 ETH |
0.0095 ETH |
0.0098 ETH |
0.0095 ETH |
| 2019-08-21 |
0.0097 ETH |
84,079.5600 |
0.0098 ETH |
0.0095 ETH |
0.0100 ETH |
0.0097 ETH |
| 2019-08-20 |
0.0094 ETH |
60,696.8500 |
0.0091 ETH |
0.0090 ETH |
0.0098 ETH |
0.0098 ETH |
| 2019-08-19 |
0.0091 ETH |
30,246.7800 |
0.0090 ETH |
0.0089 ETH |
0.0093 ETH |
0.0091 ETH |
| 2019-08-18 |
0.0091 ETH |
100,667.7700 |
0.0092 ETH |
0.0089 ETH |
0.0096 ETH |
0.0090 ETH |
| 2019-08-17 |
0.0094 ETH |
170,800.8800 |
0.0097 ETH |
0.0091 ETH |
0.0101 ETH |
0.0092 ETH |
| 2019-08-16 |
0.0096 ETH |
177,703.8600 |
0.0095 ETH |
0.0093 ETH |
0.0100 ETH |
0.0097 ETH |
| 2019-08-15 |
0.0096 ETH |
178,094.9800 |
0.0096 ETH |
0.0094 ETH |
0.0098 ETH |
0.0095 ETH |
| 2019-08-14 |
0.0092 ETH |
177,343.0300 |
0.0088 ETH |
0.0087 ETH |
0.0097 ETH |
0.0095 ETH |
| 2019-08-13 |
0.0088 ETH |
166,136.8200 |
0.0088 ETH |
0.0086 ETH |
0.0090 ETH |
0.0087 ETH |
| 2019-08-12 |
0.0085 ETH |
142,296.5800 |
0.0083 ETH |
0.0081 ETH |
0.0090 ETH |
0.0088 ETH |
| 2019-08-11 |
0.0085 ETH |
99,203.5000 |
0.0086 ETH |
0.0080 ETH |
0.0087 ETH |
0.0083 ETH |
| 2019-08-10 |
0.0086 ETH |
96,603.8200 |
0.0085 ETH |
0.0081 ETH |
0.0087 ETH |
0.0086 ETH |
| 2019-08-09 |
0.0083 ETH |
96,198.1900 |
0.0081 ETH |
0.0077 ETH |
0.0086 ETH |
0.0085 ETH |
| 2019-08-08 |
0.0079 ETH |
101,953.9300 |
0.0076 ETH |
0.0075 ETH |
0.0082 ETH |
0.0081 ETH |
| 2019-08-07 |
0.0076 ETH |
98,229.2000 |
0.0075 ETH |
0.0073 ETH |
0.0077 ETH |
0.0076 ETH |
| 2019-08-06 |
0.0074 ETH |
111,548.9200 |
0.0073 ETH |
0.0071 ETH |
0.0076 ETH |
0.0075 ETH |
| 2019-08-05 |
0.0071 ETH |
116,793.3800 |
0.0069 ETH |
0.0067 ETH |
0.0074 ETH |
0.0073 ETH |
| 2019-08-04 |
0.0071 ETH |
63,668.4000 |
0.0073 ETH |
0.0065 ETH |
0.0075 ETH |
0.0069 ETH |
| 2019-08-03 |
0.0070 ETH |
36,805.3900 |
0.0068 ETH |
0.0066 ETH |
0.0079 ETH |
0.0073 ETH |
| 2019-08-02 |
0.0064 ETH |
66,016.1400 |
0.0061 ETH |
0.0035 ETH |
0.0068 ETH |
0.0067 ETH |
| 2019-08-01 |
0.0062 ETH |
26,271.6300 |
0.0064 ETH |
0.0059 ETH |
0.0066 ETH |
0.0060 ETH |
| 2019-07-31 |
0.0060 ETH |
34,629.7500 |
0.0056 ETH |
0.0055 ETH |
0.0066 ETH |
0.0063 ETH |
| 2019-07-30 |
0.0061 ETH |
25,743.9100 |
0.0065 ETH |
0.0056 ETH |
0.0066 ETH |
0.0057 ETH |
| 2019-07-29 |
0.0071 ETH |
43,525.7100 |
0.0078 ETH |
0.0063 ETH |
0.0078 ETH |
0.0064 ETH |
| 2019-07-28 |
0.0073 ETH |
80,655.5800 |
0.0068 ETH |
0.0064 ETH |
0.0080 ETH |
0.0078 ETH |
| 2019-07-27 |
0.0072 ETH |
96,239.3100 |
0.0076 ETH |
0.0065 ETH |
0.0077 ETH |
0.0069 ETH |
| 2019-07-26 |
0.0076 ETH |
32,623.8900 |
0.0076 ETH |
0.0075 ETH |
0.0080 ETH |
0.0076 ETH |
| 2019-07-25 |
0.0076 ETH |
47,873.0000 |
0.0075 ETH |
0.0075 ETH |
0.0077 ETH |
0.0076 ETH |
| 2019-07-24 |
0.0078 ETH |
50,802.3500 |
0.0079 ETH |
0.0075 ETH |
0.0080 ETH |
0.0077 ETH |
| 2019-07-23 |
0.0080 ETH |
64,846.4000 |
0.0079 ETH |
0.0076 ETH |
0.0081 ETH |
0.0080 ETH |
| 2019-07-22 |
0.0079 ETH |
80,522.2300 |
0.0079 ETH |
0.0077 ETH |
0.0081 ETH |
0.0080 ETH |