Identifier on DigiFinex: eth_bhd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-21 |
0.0078 ETH |
43,410.9900 |
0.0079 ETH |
0.0073 ETH |
0.0081 ETH |
0.0078 ETH |
| 2019-07-20 |
0.0080 ETH |
34,915.5700 |
0.0080 ETH |
0.0078 ETH |
0.0082 ETH |
0.0079 ETH |
| 2019-07-19 |
0.0084 ETH |
27,401.7000 |
0.0088 ETH |
0.0079 ETH |
0.0088 ETH |
0.0080 ETH |
| 2019-07-18 |
0.0090 ETH |
31,010.7500 |
0.0095 ETH |
0.0082 ETH |
0.0095 ETH |
0.0086 ETH |
| 2019-07-17 |
0.0095 ETH |
35,199.9500 |
0.0096 ETH |
0.0093 ETH |
0.0118 ETH |
0.0095 ETH |
| 2019-07-16 |
0.0097 ETH |
26,503.4300 |
0.0100 ETH |
0.0093 ETH |
0.0102 ETH |
0.0095 ETH |
| 2019-07-15 |
0.0095 ETH |
30,678.1400 |
0.0094 ETH |
0.0090 ETH |
0.0100 ETH |
0.0096 ETH |
| 2019-07-14 |
0.0094 ETH |
27,029.0500 |
0.0095 ETH |
0.0088 ETH |
0.0103 ETH |
0.0092 ETH |
| 2019-07-13 |
0.0095 ETH |
35,504.3900 |
0.0094 ETH |
0.0089 ETH |
0.0097 ETH |
0.0095 ETH |
| 2019-07-12 |
0.0093 ETH |
42,076.2300 |
0.0093 ETH |
0.0090 ETH |
0.0095 ETH |
0.0093 ETH |
| 2019-07-11 |
0.0092 ETH |
41,956.0900 |
0.0092 ETH |
0.0088 ETH |
0.0094 ETH |
0.0092 ETH |
| 2019-07-10 |
0.0092 ETH |
43,082.8900 |
0.0093 ETH |
0.0087 ETH |
0.0094 ETH |
0.0090 ETH |
| 2019-07-09 |
0.0090 ETH |
43,010.7400 |
0.0087 ETH |
0.0084 ETH |
0.0096 ETH |
0.0094 ETH |
| 2019-07-08 |
0.0085 ETH |
24,474.2500 |
0.0083 ETH |
0.0081 ETH |
0.0088 ETH |
0.0087 ETH |
| 2019-07-07 |
0.0082 ETH |
41,440.8000 |
0.0083 ETH |
0.0079 ETH |
0.0084 ETH |
0.0082 ETH |
| 2019-07-06 |
0.0083 ETH |
43,906.3800 |
0.0082 ETH |
0.0081 ETH |
0.0085 ETH |
0.0083 ETH |
| 2019-07-05 |
0.0082 ETH |
27,014.2400 |
0.0083 ETH |
0.0080 ETH |
0.0085 ETH |
0.0082 ETH |
| 2019-07-04 |
0.0084 ETH |
27,835.2300 |
0.0085 ETH |
0.0081 ETH |
0.0087 ETH |
0.0083 ETH |
| 2019-07-03 |
0.0083 ETH |
32,913.4600 |
0.0082 ETH |
0.0081 ETH |
0.0086 ETH |
0.0085 ETH |
| 2019-07-02 |
0.0081 ETH |
34,000.4000 |
0.0082 ETH |
0.0080 ETH |
0.0083 ETH |
0.0081 ETH |
| 2019-07-01 |
0.0086 ETH |
36,772.6300 |
0.0091 ETH |
0.0080 ETH |
0.0091 ETH |
0.0080 ETH |
| 2019-06-30 |
0.0095 ETH |
29,742.4500 |
0.0099 ETH |
0.0088 ETH |
0.0101 ETH |
0.0090 ETH |
| 2019-06-29 |
0.0101 ETH |
41,351.8100 |
0.0103 ETH |
0.0094 ETH |
0.0103 ETH |
0.0099 ETH |
| 2019-06-28 |
0.0103 ETH |
34,541.8500 |
0.0103 ETH |
0.0100 ETH |
0.0105 ETH |
0.0102 ETH |
| 2019-06-27 |
0.0104 ETH |
27,193.0700 |
0.0106 ETH |
0.0094 ETH |
0.0110 ETH |
0.0102 ETH |
| 2019-06-26 |
0.0104 ETH |
33,304.4800 |
0.0102 ETH |
0.0099 ETH |
0.0113 ETH |
0.0107 ETH |
| 2019-06-25 |
0.0097 ETH |
31,272.1900 |
0.0093 ETH |
0.0091 ETH |
0.0103 ETH |
0.0100 ETH |
| 2019-06-24 |
0.0092 ETH |
30,688.1000 |
0.0092 ETH |
0.0089 ETH |
0.0094 ETH |
0.0092 ETH |
| 2019-06-23 |
0.0092 ETH |
41,292.7500 |
0.0091 ETH |
0.0089 ETH |
0.0097 ETH |
0.0092 ETH |
| 2019-06-22 |
0.0093 ETH |
27,857.6500 |
0.0095 ETH |
0.0088 ETH |
0.0095 ETH |
0.0092 ETH |
| 2019-06-21 |
0.0094 ETH |
32,345.1600 |
0.0095 ETH |
0.0089 ETH |
0.0096 ETH |
0.0094 ETH |
| 2019-06-20 |
0.0095 ETH |
44,644.9700 |
0.0095 ETH |
0.0093 ETH |
0.0097 ETH |
0.0095 ETH |
| 2019-06-19 |
0.0095 ETH |
38,452.1100 |
0.0095 ETH |
0.0093 ETH |
0.0097 ETH |
0.0095 ETH |
| 2019-06-18 |
0.0096 ETH |
40,935.0900 |
0.0096 ETH |
0.0092 ETH |
0.0097 ETH |
0.0095 ETH |
| 2019-06-17 |
0.0093 ETH |
29,711.4500 |
0.0091 ETH |
0.0087 ETH |
0.0097 ETH |
0.0096 ETH |
| 2019-06-16 |
0.0090 ETH |
29,942.3800 |
0.0091 ETH |
0.0089 ETH |
0.0092 ETH |
0.0090 ETH |
| 2019-06-15 |
0.0090 ETH |
36,474.2200 |
0.0091 ETH |
0.0088 ETH |
0.0093 ETH |
0.0090 ETH |
| 2019-06-14 |
0.0090 ETH |
42,288.4700 |
0.0090 ETH |
0.0087 ETH |
0.0093 ETH |
0.0091 ETH |
| 2019-06-13 |
0.0088 ETH |
30,370.5900 |
0.0087 ETH |
0.0086 ETH |
0.0090 ETH |
0.0090 ETH |
| 2019-06-12 |
0.0086 ETH |
33,977.7800 |
0.0086 ETH |
0.0083 ETH |
0.0088 ETH |
0.0086 ETH |
| 2019-06-11 |
0.0085 ETH |
34,865.2200 |
0.0086 ETH |
0.0082 ETH |
0.0086 ETH |
0.0085 ETH |
| 2019-06-10 |
0.0086 ETH |
27,165.7100 |
0.0087 ETH |
0.0083 ETH |
0.0088 ETH |
0.0086 ETH |
| 2019-06-09 |
0.0087 ETH |
37,623.1700 |
0.0086 ETH |
0.0085 ETH |
0.0090 ETH |
0.0087 ETH |
| 2019-06-08 |
0.0086 ETH |
26,160.0900 |
0.0087 ETH |
0.0084 ETH |
0.0089 ETH |
0.0085 ETH |
| 2019-06-07 |
0.0086 ETH |
40,467.9800 |
0.0087 ETH |
0.0084 ETH |
0.0089 ETH |
0.0086 ETH |
| 2019-06-06 |
0.0087 ETH |
36,741.7000 |
0.0088 ETH |
0.0083 ETH |
0.0090 ETH |
0.0085 ETH |
| 2019-06-05 |
0.0087 ETH |
43,423.0100 |
0.0087 ETH |
0.0085 ETH |
0.0090 ETH |
0.0088 ETH |
| 2019-06-04 |
0.0088 ETH |
38,706.4400 |
0.0089 ETH |
0.0084 ETH |
0.0090 ETH |
0.0087 ETH |
| 2019-06-03 |
0.0089 ETH |
26,171.0300 |
0.0089 ETH |
0.0087 ETH |
0.0094 ETH |
0.0089 ETH |
| 2019-06-02 |
0.0090 ETH |
31,685.0100 |
0.0090 ETH |
0.0087 ETH |
0.0091 ETH |
0.0089 ETH |