Identifier on DigiFinex: eth_bhd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-01 |
0.0089 ETH |
43,082.0200 |
0.0090 ETH |
0.0086 ETH |
0.0090 ETH |
0.0088 ETH |
| 2019-05-31 |
0.0091 ETH |
30,944.2200 |
0.0091 ETH |
0.0087 ETH |
0.0091 ETH |
0.0090 ETH |
| 2019-05-30 |
0.0089 ETH |
22,477.2400 |
0.0086 ETH |
0.0084 ETH |
0.0097 ETH |
0.0091 ETH |
| 2019-05-29 |
0.0088 ETH |
24,639.0900 |
0.0090 ETH |
0.0083 ETH |
0.0091 ETH |
0.0086 ETH |
| 2019-05-28 |
0.0090 ETH |
40,865.4200 |
0.0090 ETH |
0.0088 ETH |
0.0091 ETH |
0.0090 ETH |
| 2019-05-27 |
0.0090 ETH |
26,033.7700 |
0.0090 ETH |
0.0087 ETH |
0.0092 ETH |
0.0089 ETH |
| 2019-05-26 |
0.0091 ETH |
34,298.8900 |
0.0091 ETH |
0.0087 ETH |
0.0093 ETH |
0.0090 ETH |
| 2019-05-25 |
0.0090 ETH |
39,720.3200 |
0.0090 ETH |
0.0089 ETH |
0.0093 ETH |
0.0090 ETH |
| 2019-05-24 |
0.0091 ETH |
32,074.7200 |
0.0092 ETH |
0.0089 ETH |
0.0093 ETH |
0.0090 ETH |
| 2019-05-23 |
0.0093 ETH |
38,826.8800 |
0.0093 ETH |
0.0091 ETH |
0.0097 ETH |
0.0092 ETH |
| 2019-05-22 |
0.0093 ETH |
27,901.5200 |
0.0093 ETH |
0.0090 ETH |
0.0096 ETH |
0.0093 ETH |
| 2019-05-21 |
0.0092 ETH |
28,624.7300 |
0.0093 ETH |
0.0090 ETH |
0.0094 ETH |
0.0090 ETH |
| 2019-05-20 |
0.0094 ETH |
45,364.9600 |
0.0095 ETH |
0.0089 ETH |
0.0095 ETH |
0.0093 ETH |
| 2019-05-19 |
0.0095 ETH |
42,886.2900 |
0.0095 ETH |
0.0091 ETH |
0.0098 ETH |
0.0094 ETH |
| 2019-05-18 |
0.0100 ETH |
35,306.8400 |
0.0106 ETH |
0.0094 ETH |
0.0106 ETH |
0.0094 ETH |
| 2019-05-17 |
0.0111 ETH |
32,013.1500 |
0.0116 ETH |
0.0102 ETH |
0.0117 ETH |
0.0105 ETH |
| 2019-05-16 |
0.0105 ETH |
40,281.5800 |
0.0096 ETH |
0.0092 ETH |
0.0137 ETH |
0.0115 ETH |
| 2019-05-15 |
0.0086 ETH |
37,837.9300 |
0.0075 ETH |
0.0073 ETH |
0.0098 ETH |
0.0096 ETH |
| 2019-05-14 |
0.0079 ETH |
40,175.9600 |
0.0082 ETH |
0.0073 ETH |
0.0083 ETH |
0.0076 ETH |
| 2019-05-13 |
0.0086 ETH |
41,534.1300 |
0.0090 ETH |
0.0080 ETH |
0.0091 ETH |
0.0082 ETH |
| 2019-05-12 |
0.0091 ETH |
37,636.9900 |
0.0092 ETH |
0.0088 ETH |
0.0105 ETH |
0.0090 ETH |
| 2019-05-11 |
0.0095 ETH |
32,779.0900 |
0.0097 ETH |
0.0091 ETH |
0.0101 ETH |
0.0093 ETH |
| 2019-05-10 |
0.0100 ETH |
29,401.6500 |
0.0102 ETH |
0.0096 ETH |
0.0103 ETH |
0.0097 ETH |
| 2019-05-09 |
0.0106 ETH |
32,086.4300 |
0.0109 ETH |
0.0100 ETH |
0.0110 ETH |
0.0102 ETH |
| 2019-05-08 |
0.0110 ETH |
18,494.6000 |
0.0113 ETH |
0.0106 ETH |
0.0114 ETH |
0.0108 ETH |
| 2019-05-07 |
0.0111 ETH |
16,332.9500 |
0.0111 ETH |
0.0108 ETH |
0.0114 ETH |
0.0112 ETH |
| 2019-05-06 |
0.0111 ETH |
19,181.2900 |
0.0113 ETH |
0.0105 ETH |
0.0114 ETH |
0.0109 ETH |
| 2019-05-05 |
0.0116 ETH |
17,552.2500 |
0.0118 ETH |
0.0112 ETH |
0.0119 ETH |
0.0115 ETH |
| 2019-05-04 |
0.0119 ETH |
16,937.9100 |
0.0121 ETH |
0.0114 ETH |
0.0122 ETH |
0.0116 ETH |
| 2019-05-03 |
0.0120 ETH |
19,558.7000 |
0.0120 ETH |
0.0116 ETH |
0.0123 ETH |
0.0121 ETH |
| 2019-05-02 |
0.0120 ETH |
18,260.7100 |
0.0121 ETH |
0.0114 ETH |
0.0122 ETH |
0.0118 ETH |
| 2019-05-01 |
0.0119 ETH |
17,674.6000 |
0.0117 ETH |
0.0116 ETH |
0.0121 ETH |
0.0121 ETH |
| 2019-04-30 |
0.0118 ETH |
16,614.1900 |
0.0118 ETH |
0.0114 ETH |
0.0119 ETH |
0.0117 ETH |
| 2019-04-29 |
0.0117 ETH |
18,826.5900 |
0.0118 ETH |
0.0113 ETH |
0.0119 ETH |
0.0116 ETH |
| 2019-04-28 |
0.0117 ETH |
18,156.4100 |
0.0118 ETH |
0.0116 ETH |
0.0121 ETH |
0.0116 ETH |
| 2019-04-27 |
0.0117 ETH |
17,625.6700 |
0.0118 ETH |
0.0115 ETH |
0.0120 ETH |
0.0116 ETH |
| 2019-04-26 |
0.0118 ETH |
17,812.7400 |
0.0118 ETH |
0.0114 ETH |
0.0120 ETH |
0.0118 ETH |
| 2019-04-25 |
0.0117 ETH |
17,911.2500 |
0.0116 ETH |
0.0114 ETH |
0.0123 ETH |
0.0118 ETH |
| 2019-04-24 |
0.0115 ETH |
17,830.9600 |
0.0115 ETH |
0.0110 ETH |
0.0119 ETH |
0.0115 ETH |
| 2019-04-23 |
0.0119 ETH |
16,947.4600 |
0.0123 ETH |
0.0112 ETH |
0.0124 ETH |
0.0115 ETH |
| 2019-04-22 |
0.0121 ETH |
18,368.0900 |
0.0123 ETH |
0.0118 ETH |
0.0123 ETH |
0.0119 ETH |
| 2019-04-21 |
0.0123 ETH |
17,022.7800 |
0.0122 ETH |
0.0119 ETH |
0.0125 ETH |
0.0123 ETH |
| 2019-04-20 |
0.0121 ETH |
16,741.2700 |
0.0120 ETH |
0.0118 ETH |
0.0124 ETH |
0.0122 ETH |
| 2019-04-19 |
0.0119 ETH |
17,929.7500 |
0.0117 ETH |
0.0117 ETH |
0.0121 ETH |
0.0120 ETH |
| 2019-04-18 |
0.0120 ETH |
16,497.3200 |
0.0120 ETH |
0.0117 ETH |
0.0123 ETH |
0.0119 ETH |
| 2019-04-17 |
0.0120 ETH |
18,356.8500 |
0.0121 ETH |
0.0118 ETH |
0.0126 ETH |
0.0120 ETH |
| 2019-04-16 |
0.0122 ETH |
18,126.0700 |
0.0123 ETH |
0.0119 ETH |
0.0123 ETH |
0.0122 ETH |
| 2019-04-15 |
0.0122 ETH |
18,325.9200 |
0.0121 ETH |
0.0120 ETH |
0.0127 ETH |
0.0123 ETH |
| 2019-04-14 |
0.0121 ETH |
18,675.0800 |
0.0122 ETH |
0.0118 ETH |
0.0124 ETH |
0.0120 ETH |
| 2019-04-13 |
0.0122 ETH |
17,658.0600 |
0.0121 ETH |
0.0117 ETH |
0.0124 ETH |
0.0122 ETH |