Identifier on DigiFinex: eth_ont
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-21 |
0.0045 ETH |
54,300.7400 ONT |
0.0045 ETH |
0.0044 ETH |
0.0046 ETH |
0.0045 ETH |
| 2019-07-20 |
0.0045 ETH |
134,410.1500 ONT |
0.0045 ETH |
0.0044 ETH |
0.0047 ETH |
0.0044 ETH |
| 2019-07-19 |
0.0043 ETH |
70,529.4300 ONT |
0.0042 ETH |
0.0042 ETH |
0.0046 ETH |
0.0045 ETH |
| 2019-07-18 |
0.0042 ETH |
100,592.9900 ONT |
0.0043 ETH |
0.0041 ETH |
0.0043 ETH |
0.0042 ETH |
| 2019-07-17 |
0.0041 ETH |
254,375.1700 ONT |
0.0040 ETH |
0.0040 ETH |
0.0045 ETH |
0.0043 ETH |
| 2019-07-16 |
0.0040 ETH |
200,858.4700 ONT |
0.0040 ETH |
0.0039 ETH |
0.0041 ETH |
0.0040 ETH |
| 2019-07-15 |
0.0040 ETH |
145,231.7600 ONT |
0.0040 ETH |
0.0039 ETH |
0.0041 ETH |
0.0040 ETH |
| 2019-07-14 |
0.0040 ETH |
201,648.4600 ONT |
0.0040 ETH |
0.0039 ETH |
0.0041 ETH |
0.0040 ETH |
| 2019-07-13 |
0.0040 ETH |
125,777.9400 ONT |
0.0040 ETH |
0.0038 ETH |
0.0041 ETH |
0.0040 ETH |
| 2019-07-12 |
0.0040 ETH |
60,305.3000 ONT |
0.0040 ETH |
0.0040 ETH |
0.0042 ETH |
0.0040 ETH |
| 2019-07-11 |
0.0040 ETH |
98,205.2000 ONT |
0.0039 ETH |
0.0039 ETH |
0.0041 ETH |
0.0040 ETH |
| 2019-07-10 |
0.0041 ETH |
500,259.8700 ONT |
0.0042 ETH |
0.0037 ETH |
0.0043 ETH |
0.0039 ETH |
| 2019-07-09 |
0.0043 ETH |
238,273.9700 ONT |
0.0044 ETH |
0.0041 ETH |
0.0045 ETH |
0.0042 ETH |
| 2019-07-08 |
0.0044 ETH |
119,832.9600 ONT |
0.0045 ETH |
0.0043 ETH |
0.0045 ETH |
0.0044 ETH |
| 2019-07-07 |
0.0046 ETH |
104,723.1500 ONT |
0.0047 ETH |
0.0044 ETH |
0.0047 ETH |
0.0045 ETH |
| 2019-07-06 |
0.0047 ETH |
46,157.3400 ONT |
0.0047 ETH |
0.0046 ETH |
0.0048 ETH |
0.0047 ETH |
| 2019-07-05 |
0.0047 ETH |
37,840.1200 ONT |
0.0048 ETH |
0.0047 ETH |
0.0048 ETH |
0.0047 ETH |
| 2019-07-04 |
0.0048 ETH |
58,831.0800 ONT |
0.0049 ETH |
0.0047 ETH |
0.0050 ETH |
0.0048 ETH |
| 2019-07-03 |
0.0048 ETH |
90,174.1900 ONT |
0.0047 ETH |
0.0047 ETH |
0.0049 ETH |
0.0049 ETH |
| 2019-07-02 |
0.0048 ETH |
104,132.5500 ONT |
0.0048 ETH |
0.0047 ETH |
0.0049 ETH |
0.0047 ETH |
| 2019-07-01 |
0.0048 ETH |
97,236.5700 ONT |
0.0048 ETH |
0.0047 ETH |
0.0049 ETH |
0.0048 ETH |
| 2019-06-30 |
0.0049 ETH |
187,048.0700 ONT |
0.0050 ETH |
0.0047 ETH |
0.0050 ETH |
0.0048 ETH |
| 2019-06-29 |
0.0050 ETH |
247,097.5400 ONT |
0.0050 ETH |
0.0048 ETH |
0.0053 ETH |
0.0050 ETH |
| 2019-06-28 |
0.0049 ETH |
170,901.5700 ONT |
0.0049 ETH |
0.0048 ETH |
0.0051 ETH |
0.0050 ETH |
| 2019-06-27 |
0.0049 ETH |
303,093.7100 ONT |
0.0049 ETH |
0.0048 ETH |
0.0051 ETH |
0.0049 ETH |
| 2019-06-26 |
0.0051 ETH |
253,841.7900 ONT |
0.0052 ETH |
0.0048 ETH |
0.0052 ETH |
0.0049 ETH |
| 2019-06-25 |
0.0052 ETH |
447,404.6000 ONT |
0.0052 ETH |
0.0051 ETH |
0.0058 ETH |
0.0052 ETH |
| 2019-06-24 |
0.0052 ETH |
623,989.2100 ONT |
0.0051 ETH |
0.0050 ETH |
0.0055 ETH |
0.0052 ETH |
| 2019-06-23 |
0.0051 ETH |
358,763.1400 ONT |
0.0051 ETH |
0.0049 ETH |
0.0052 ETH |
0.0051 ETH |
| 2019-06-22 |
0.0051 ETH |
190,407.9600 ONT |
0.0052 ETH |
0.0050 ETH |
0.0053 ETH |
0.0050 ETH |
| 2019-06-21 |
0.0050 ETH |
318,462.9000 ONT |
0.0049 ETH |
0.0047 ETH |
0.0054 ETH |
0.0052 ETH |
| 2019-06-20 |
0.0050 ETH |
144,880.1400 ONT |
0.0052 ETH |
0.0049 ETH |
0.0052 ETH |
0.0049 ETH |
| 2019-06-19 |
0.0053 ETH |
93,333.8600 ONT |
0.0053 ETH |
0.0051 ETH |
0.0054 ETH |
0.0052 ETH |
| 2019-06-18 |
0.0054 ETH |
120,201.1600 ONT |
0.0054 ETH |
0.0053 ETH |
0.0055 ETH |
0.0053 ETH |
| 2019-06-17 |
0.0055 ETH |
159,732.9100 ONT |
0.0056 ETH |
0.0054 ETH |
0.0057 ETH |
0.0054 ETH |
| 2019-06-16 |
0.0055 ETH |
99,604.1400 ONT |
0.0054 ETH |
0.0053 ETH |
0.0057 ETH |
0.0055 ETH |
| 2019-06-15 |
0.0054 ETH |
95,431.3600 ONT |
0.0054 ETH |
0.0053 ETH |
0.0055 ETH |
0.0054 ETH |
| 2019-06-14 |
0.0054 ETH |
103,479.3600 ONT |
0.0054 ETH |
0.0053 ETH |
0.0056 ETH |
0.0054 ETH |
| 2019-06-13 |
0.0056 ETH |
104,228.3400 ONT |
0.0057 ETH |
0.0054 ETH |
0.0057 ETH |
0.0054 ETH |
| 2019-06-12 |
0.0057 ETH |
85,322.2200 ONT |
0.0057 ETH |
0.0054 ETH |
0.0058 ETH |
0.0057 ETH |
| 2019-06-11 |
0.0058 ETH |
86,002.1100 ONT |
0.0059 ETH |
0.0056 ETH |
0.0060 ETH |
0.0057 ETH |
| 2019-06-10 |
0.0059 ETH |
142,597.4500 ONT |
0.0059 ETH |
0.0056 ETH |
0.0060 ETH |
0.0060 ETH |
| 2019-06-09 |
0.0057 ETH |
417,334.5800 ONT |
0.0055 ETH |
0.0055 ETH |
0.0064 ETH |
0.0059 ETH |
| 2019-06-08 |
0.0054 ETH |
64,505.9400 ONT |
0.0053 ETH |
0.0053 ETH |
0.0056 ETH |
0.0055 ETH |
| 2019-06-07 |
0.0053 ETH |
74,004.9800 ONT |
0.0053 ETH |
0.0053 ETH |
0.0055 ETH |
0.0053 ETH |
| 2019-06-06 |
0.0053 ETH |
66,376.3300 ONT |
0.0052 ETH |
0.0052 ETH |
0.0054 ETH |
0.0053 ETH |
| 2019-06-05 |
0.0052 ETH |
68,979.9900 ONT |
0.0052 ETH |
0.0051 ETH |
0.0054 ETH |
0.0053 ETH |
| 2019-06-04 |
0.0053 ETH |
112,524.7200 ONT |
0.0053 ETH |
0.0051 ETH |
0.0054 ETH |
0.0052 ETH |
| 2019-06-03 |
0.0054 ETH |
174,882.8800 ONT |
0.0054 ETH |
0.0052 ETH |
0.0055 ETH |
0.0053 ETH |
| 2019-06-02 |
0.0055 ETH |
70,724.7100 ONT |
0.0056 ETH |
0.0054 ETH |
0.0056 ETH |
0.0054 ETH |