Identifier on DigiFinex: eth_eos
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-09 |
0.0212 ETH |
2,250,689.0000 EOS |
0.0213 ETH |
0.0208 ETH |
0.0217 ETH |
0.0211 ETH |
| 2019-09-08 |
0.0210 ETH |
2,629,971.5400 EOS |
0.0207 ETH |
0.0204 ETH |
0.0218 ETH |
0.0213 ETH |
| 2019-09-07 |
0.0202 ETH |
2,385,608.9600 EOS |
0.0197 ETH |
0.0194 ETH |
0.0207 ETH |
0.0207 ETH |
| 2019-09-06 |
0.0193 ETH |
1,647,123.7700 EOS |
0.0189 ETH |
0.0188 ETH |
0.0197 ETH |
0.0197 ETH |
| 2019-09-05 |
0.0189 ETH |
1,215,949.5800 EOS |
0.0189 ETH |
0.0185 ETH |
0.0189 ETH |
0.0189 ETH |
| 2019-09-04 |
0.0188 ETH |
1,202,961.8600 EOS |
0.0188 ETH |
0.0188 ETH |
0.0191 ETH |
0.0189 ETH |
| 2019-09-03 |
0.0189 ETH |
1,156,264.1900 EOS |
0.0189 ETH |
0.0186 ETH |
0.0189 ETH |
0.0188 ETH |
| 2019-09-02 |
0.0189 ETH |
1,309,251.6900 EOS |
0.0190 ETH |
0.0186 ETH |
0.0192 ETH |
0.0189 ETH |
| 2019-09-01 |
0.0191 ETH |
1,469,503.0300 EOS |
0.0193 ETH |
0.0184 ETH |
0.0193 ETH |
0.0190 ETH |
| 2019-08-31 |
0.0192 ETH |
2,566,178.7400 EOS |
0.0191 ETH |
0.0191 ETH |
0.0196 ETH |
0.0193 ETH |
| 2019-08-30 |
0.0191 ETH |
2,587,414.0200 EOS |
0.0192 ETH |
0.0190 ETH |
0.0192 ETH |
0.0191 ETH |
| 2019-08-29 |
0.0190 ETH |
2,253,268.1800 EOS |
0.0189 ETH |
0.0188 ETH |
0.0194 ETH |
0.0192 ETH |
| 2019-08-28 |
0.0189 ETH |
2,739,520.0600 EOS |
0.0189 ETH |
0.0177 ETH |
0.0191 ETH |
0.0189 ETH |
| 2019-08-27 |
0.0189 ETH |
1,703,472.8200 EOS |
0.0190 ETH |
0.0188 ETH |
0.0191 ETH |
0.0189 ETH |
| 2019-08-26 |
0.0190 ETH |
1,532,654.4500 EOS |
0.0191 ETH |
0.0189 ETH |
0.0192 ETH |
0.0190 ETH |
| 2019-08-25 |
0.0191 ETH |
1,718,437.4900 EOS |
0.0191 ETH |
0.0187 ETH |
0.0192 ETH |
0.0191 ETH |
| 2019-08-24 |
0.0191 ETH |
1,513,881.3100 EOS |
0.0192 ETH |
0.0190 ETH |
0.0194 ETH |
0.0191 ETH |
| 2019-08-23 |
0.0191 ETH |
1,533,339.0400 EOS |
0.0190 ETH |
0.0188 ETH |
0.0194 ETH |
0.0192 ETH |
| 2019-08-22 |
0.0190 ETH |
1,742,047.2400 EOS |
0.0190 ETH |
0.0188 ETH |
0.0195 ETH |
0.0191 ETH |
| 2019-08-21 |
0.0189 ETH |
1,669,439.9000 EOS |
0.0187 ETH |
0.0187 ETH |
0.0192 ETH |
0.0190 ETH |
| 2019-08-20 |
0.0186 ETH |
1,881,391.9800 EOS |
0.0185 ETH |
0.0182 ETH |
0.0192 ETH |
0.0187 ETH |
| 2019-08-19 |
0.0185 ETH |
1,721,107.5100 EOS |
0.0185 ETH |
0.0183 ETH |
0.0186 ETH |
0.0185 ETH |
| 2019-08-18 |
0.0188 ETH |
1,822,221.6900 EOS |
0.0190 ETH |
0.0185 ETH |
0.0192 ETH |
0.0185 ETH |
| 2019-08-17 |
0.0192 ETH |
1,856,523.3200 EOS |
0.0193 ETH |
0.0190 ETH |
0.0195 ETH |
0.0191 ETH |
| 2019-08-16 |
0.0194 ETH |
2,020,509.2500 EOS |
0.0194 ETH |
0.0192 ETH |
0.0196 ETH |
0.0193 ETH |
| 2019-08-15 |
0.0193 ETH |
2,352,455.6000 EOS |
0.0192 ETH |
0.0192 ETH |
0.0198 ETH |
0.0194 ETH |
| 2019-08-14 |
0.0193 ETH |
4,242,968.1100 EOS |
0.0195 ETH |
0.0180 ETH |
0.0198 ETH |
0.0192 ETH |
| 2019-08-13 |
0.0195 ETH |
2,821,297.3600 EOS |
0.0195 ETH |
0.0194 ETH |
0.0198 ETH |
0.0195 ETH |
| 2019-08-12 |
0.0195 ETH |
2,660,469.0900 EOS |
0.0195 ETH |
0.0192 ETH |
0.0197 ETH |
0.0195 ETH |
| 2019-08-11 |
0.0195 ETH |
2,359,195.8800 EOS |
0.0196 ETH |
0.0193 ETH |
0.0198 ETH |
0.0195 ETH |
| 2019-08-10 |
0.0194 ETH |
2,860,288.8600 EOS |
0.0191 ETH |
0.0191 ETH |
0.0200 ETH |
0.0196 ETH |
| 2019-08-09 |
0.0189 ETH |
3,113,807.5300 EOS |
0.0186 ETH |
0.0184 ETH |
0.0193 ETH |
0.0191 ETH |
| 2019-08-08 |
0.0186 ETH |
3,212,304.1500 EOS |
0.0186 ETH |
0.0179 ETH |
0.0192 ETH |
0.0186 ETH |
| 2019-08-07 |
0.0186 ETH |
2,939,548.6300 EOS |
0.0186 ETH |
0.0184 ETH |
0.0189 ETH |
0.0186 ETH |
| 2019-08-06 |
0.0187 ETH |
3,177,523.0100 EOS |
0.0189 ETH |
0.0178 ETH |
0.0189 ETH |
0.0186 ETH |
| 2019-08-05 |
0.0190 ETH |
3,275,534.4200 EOS |
0.0190 ETH |
0.0186 ETH |
0.0195 ETH |
0.0189 ETH |
| 2019-08-04 |
0.0191 ETH |
1,882,486.3000 EOS |
0.0192 ETH |
0.0188 ETH |
0.0193 ETH |
0.0190 ETH |
| 2019-08-03 |
0.0193 ETH |
938,271.3000 EOS |
0.0194 ETH |
0.0191 ETH |
0.0195 ETH |
0.0192 ETH |
| 2019-08-02 |
0.0195 ETH |
1,098,746.8400 EOS |
0.0196 ETH |
0.0188 ETH |
0.0197 ETH |
0.0193 ETH |
| 2019-08-01 |
0.0198 ETH |
1,076,198.6700 EOS |
0.0200 ETH |
0.0194 ETH |
0.0200 ETH |
0.0195 ETH |
| 2019-07-31 |
0.0200 ETH |
1,391,841.3300 EOS |
0.0200 ETH |
0.0198 ETH |
0.0206 ETH |
0.0200 ETH |
| 2019-07-30 |
0.0200 ETH |
1,335,180.9400 EOS |
0.0201 ETH |
0.0197 ETH |
0.0201 ETH |
0.0200 ETH |
| 2019-07-29 |
0.0200 ETH |
1,534,766.4300 EOS |
0.0200 ETH |
0.0197 ETH |
0.0203 ETH |
0.0200 ETH |
| 2019-07-28 |
0.0203 ETH |
2,295,418.1400 EOS |
0.0206 ETH |
0.0195 ETH |
0.0208 ETH |
0.0200 ETH |
| 2019-07-27 |
0.0206 ETH |
1,630,466.0800 EOS |
0.0206 ETH |
0.0203 ETH |
0.0208 ETH |
0.0206 ETH |
| 2019-07-26 |
0.0209 ETH |
1,907,844.0800 EOS |
0.0212 ETH |
0.0204 ETH |
0.0215 ETH |
0.0206 ETH |
| 2019-07-25 |
0.0210 ETH |
1,445,509.3800 EOS |
0.0208 ETH |
0.0205 ETH |
0.0216 ETH |
0.0212 ETH |
| 2019-07-24 |
0.0211 ETH |
1,618,417.8800 EOS |
0.0215 ETH |
0.0203 ETH |
0.0215 ETH |
0.0208 ETH |
| 2019-07-23 |
0.0204 ETH |
1,621,309.6200 EOS |
0.0194 ETH |
0.0193 ETH |
0.0215 ETH |
0.0214 ETH |
| 2019-07-22 |
0.0191 ETH |
1,009,473.7000 EOS |
0.0189 ETH |
0.0185 ETH |
0.0197 ETH |
0.0194 ETH |