Identifier on DigiFinex: eth_bhd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-12 |
0.0119 ETH |
16,547.4300 |
0.0118 ETH |
0.0117 ETH |
0.0122 ETH |
0.0119 ETH |
| 2019-04-11 |
0.0118 ETH |
18,111.6700 |
0.0117 ETH |
0.0116 ETH |
0.0121 ETH |
0.0118 ETH |
| 2019-04-10 |
0.0116 ETH |
16,642.8800 |
0.0115 ETH |
0.0107 ETH |
0.0117 ETH |
0.0117 ETH |
| 2019-04-09 |
0.0114 ETH |
16,819.9600 |
0.0114 ETH |
0.0111 ETH |
0.0116 ETH |
0.0115 ETH |
| 2019-04-08 |
0.0115 ETH |
14,689.2600 |
0.0116 ETH |
0.0112 ETH |
0.0120 ETH |
0.0114 ETH |
| 2019-04-07 |
0.0123 ETH |
11,289.4200 |
0.0132 ETH |
0.0113 ETH |
0.0135 ETH |
0.0113 ETH |
| 2019-04-06 |
0.0131 ETH |
9,608.7200 |
0.0131 ETH |
0.0125 ETH |
0.0134 ETH |
0.0131 ETH |
| 2019-04-05 |
0.0130 ETH |
18,071.6300 |
0.0132 ETH |
0.0126 ETH |
0.0134 ETH |
0.0127 ETH |
| 2019-04-04 |
0.0131 ETH |
19,463.4100 |
0.0133 ETH |
0.0126 ETH |
0.0137 ETH |
0.0129 ETH |
| 2019-04-03 |
0.0135 ETH |
13,163.4500 |
0.0137 ETH |
0.0129 ETH |
0.0144 ETH |
0.0134 ETH |
| 2019-04-02 |
0.0138 ETH |
15,784.6200 |
0.0140 ETH |
0.0124 ETH |
0.0141 ETH |
0.0136 ETH |
| 2019-04-01 |
0.0139 ETH |
17,176.9400 |
0.0138 ETH |
0.0131 ETH |
0.0142 ETH |
0.0139 ETH |
| 2019-03-31 |
0.0138 ETH |
14,254.9300 |
0.0137 ETH |
0.0134 ETH |
0.0140 ETH |
0.0138 ETH |
| 2019-03-30 |
0.0137 ETH |
15,301.7400 |
0.0136 ETH |
0.0135 ETH |
0.0140 ETH |
0.0137 ETH |
| 2019-03-29 |
0.0136 ETH |
17,427.3100 |
0.0136 ETH |
0.0131 ETH |
0.0140 ETH |
0.0136 ETH |
| 2019-03-28 |
0.0137 ETH |
11,936.8500 |
0.0138 ETH |
0.0134 ETH |
0.0141 ETH |
0.0136 ETH |
| 2019-03-27 |
0.0139 ETH |
16,116.1100 |
0.0139 ETH |
0.0136 ETH |
0.0141 ETH |
0.0139 ETH |
| 2019-03-26 |
0.0139 ETH |
17,052.6300 |
0.0140 ETH |
0.0136 ETH |
0.0142 ETH |
0.0139 ETH |
| 2019-03-25 |
0.0140 ETH |
17,530.4500 |
0.0140 ETH |
0.0137 ETH |
0.0143 ETH |
0.0140 ETH |
| 2019-03-24 |
0.0140 ETH |
11,566.4300 |
0.0140 ETH |
0.0137 ETH |
0.0143 ETH |
0.0140 ETH |
| 2019-03-23 |
0.0141 ETH |
19,437.4800 |
0.0143 ETH |
0.0138 ETH |
0.0143 ETH |
0.0140 ETH |
| 2019-03-22 |
0.0142 ETH |
15,338.8200 |
0.0143 ETH |
0.0138 ETH |
0.0143 ETH |
0.0141 ETH |
| 2019-03-21 |
0.0143 ETH |
11,945.6300 |
0.0143 ETH |
0.0138 ETH |
0.0144 ETH |
0.0143 ETH |
| 2019-03-20 |
0.0143 ETH |
16,122.1900 |
0.0144 ETH |
0.0139 ETH |
0.0150 ETH |
0.0141 ETH |
| 2019-03-19 |
0.0142 ETH |
11,588.8400 |
0.0143 ETH |
0.0141 ETH |
0.0145 ETH |
0.0141 ETH |
| 2019-03-18 |
0.0144 ETH |
11,564.1600 |
0.0144 ETH |
0.0139 ETH |
0.0144 ETH |
0.0144 ETH |
| 2019-03-17 |
0.0142 ETH |
12,871.0900 |
0.0140 ETH |
0.0139 ETH |
0.0150 ETH |
0.0143 ETH |
| 2019-03-16 |
0.0142 ETH |
15,604.1500 |
0.0143 ETH |
0.0139 ETH |
0.0144 ETH |
0.0141 ETH |
| 2019-03-15 |
0.0146 ETH |
11,222.0000 |
0.0149 ETH |
0.0137 ETH |
0.0149 ETH |
0.0142 ETH |
| 2019-03-14 |
0.0150 ETH |
10,542.2900 |
0.0152 ETH |
0.0145 ETH |
0.0157 ETH |
0.0147 ETH |
| 2019-03-13 |
0.0150 ETH |
15,943.8700 |
0.0148 ETH |
0.0148 ETH |
0.0159 ETH |
0.0152 ETH |
| 2019-03-12 |
0.0146 ETH |
15,014.7200 |
0.0145 ETH |
0.0141 ETH |
0.0154 ETH |
0.0148 ETH |
| 2019-03-11 |
0.0143 ETH |
11,269.0500 |
0.0143 ETH |
0.0138 ETH |
0.0155 ETH |
0.0143 ETH |
| 2019-03-10 |
0.0147 ETH |
12,282.5900 |
0.0151 ETH |
0.0128 ETH |
0.0157 ETH |
0.0143 ETH |
| 2019-03-09 |
0.0165 ETH |
17,353.5500 |
0.0181 ETH |
0.0142 ETH |
0.0194 ETH |
0.0149 ETH |
| 2019-03-08 |
0.0184 ETH |
14,439.4500 |
0.0187 ETH |
0.0173 ETH |
0.0199 ETH |
0.0181 ETH |
| 2019-03-07 |
0.0189 ETH |
17,417.9900 |
0.0197 ETH |
0.0170 ETH |
0.0209 ETH |
0.0180 ETH |
| 2019-03-06 |
0.0193 ETH |
17,673.8100 |
0.0189 ETH |
0.0171 ETH |
0.0203 ETH |
0.0197 ETH |
| 2019-03-05 |
0.0199 ETH |
17,044.8600 |
0.0210 ETH |
0.0178 ETH |
0.0224 ETH |
0.0188 ETH |
| 2019-03-04 |
0.0212 ETH |
16,535.3200 |
0.0212 ETH |
0.0179 ETH |
0.0246 ETH |
0.0211 ETH |
| 2019-03-03 |
0.0214 ETH |
17,297.7300 |
0.0219 ETH |
0.0192 ETH |
0.0223 ETH |
0.0209 ETH |
| 2019-03-02 |
0.0209 ETH |
16,269.9600 |
0.0203 ETH |
0.0192 ETH |
0.0233 ETH |
0.0215 ETH |
| 2019-03-01 |
0.0211 ETH |
10,955.5900 |
0.0223 ETH |
0.0191 ETH |
0.0235 ETH |
0.0200 ETH |
| 2019-02-28 |
0.0211 ETH |
27,345.5800 |
0.0204 ETH |
0.0192 ETH |
0.0230 ETH |
0.0218 ETH |
| 2019-02-27 |
0.0200 ETH |
32,818.7400 |
0.0197 ETH |
0.0187 ETH |
0.0227 ETH |
0.0204 ETH |
| 2019-02-26 |
0.0208 ETH |
19,221.4500 |
0.0219 ETH |
0.0186 ETH |
0.0233 ETH |
0.0196 ETH |
| 2019-02-25 |
0.0222 ETH |
11,436.2400 |
0.0222 ETH |
0.0178 ETH |
0.0246 ETH |
0.0223 ETH |