Identifier on DigiFinex: eth_ont
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-12 |
0.0081 ETH |
98,007.3500 ONT |
0.0081 ETH |
0.0079 ETH |
0.0083 ETH |
0.0080 ETH |
| 2019-04-11 |
0.0080 ETH |
151,206.2700 ONT |
0.0079 ETH |
0.0077 ETH |
0.0084 ETH |
0.0081 ETH |
| 2019-04-10 |
0.0082 ETH |
283,770.2000 ONT |
0.0084 ETH |
0.0076 ETH |
0.0087 ETH |
0.0080 ETH |
| 2019-04-09 |
0.0083 ETH |
122,849.0200 ONT |
0.0081 ETH |
0.0081 ETH |
0.0086 ETH |
0.0084 ETH |
| 2019-04-08 |
0.0082 ETH |
158,611.6000 ONT |
0.0082 ETH |
0.0080 ETH |
0.0085 ETH |
0.0082 ETH |
| 2019-04-07 |
0.0087 ETH |
277,991.7300 ONT |
0.0092 ETH |
0.0081 ETH |
0.0092 ETH |
0.0083 ETH |
| 2019-04-06 |
0.0094 ETH |
128,108.1100 ONT |
0.0096 ETH |
0.0091 ETH |
0.0097 ETH |
0.0092 ETH |
| 2019-04-05 |
0.0097 ETH |
102,623.7800 ONT |
0.0098 ETH |
0.0095 ETH |
0.0099 ETH |
0.0096 ETH |
| 2019-04-04 |
0.0097 ETH |
248,229.1600 ONT |
0.0097 ETH |
0.0096 ETH |
0.0103 ETH |
0.0098 ETH |
| 2019-04-03 |
0.0092 ETH |
568,008.7400 ONT |
0.0088 ETH |
0.0087 ETH |
0.0102 ETH |
0.0097 ETH |
| 2019-04-02 |
0.0089 ETH |
288,460.4300 ONT |
0.0090 ETH |
0.0086 ETH |
0.0091 ETH |
0.0088 ETH |
| 2019-04-01 |
0.0092 ETH |
351,872.4200 ONT |
0.0093 ETH |
0.0089 ETH |
0.0095 ETH |
0.0090 ETH |
| 2019-03-31 |
0.0092 ETH |
148,258.9800 ONT |
0.0090 ETH |
0.0090 ETH |
0.0097 ETH |
0.0093 ETH |
| 2019-03-30 |
0.0090 ETH |
114,435.6500 ONT |
0.0090 ETH |
0.0089 ETH |
0.0092 ETH |
0.0091 ETH |
| 2019-03-29 |
0.0089 ETH |
170,306.2100 ONT |
0.0087 ETH |
0.0086 ETH |
0.0094 ETH |
0.0091 ETH |
| 2019-03-28 |
0.0089 ETH |
91,747.8200 ONT |
0.0090 ETH |
0.0087 ETH |
0.0091 ETH |
0.0088 ETH |
| 2019-03-27 |
0.0090 ETH |
110,115.3200 ONT |
0.0091 ETH |
0.0087 ETH |
0.0091 ETH |
0.0090 ETH |
| 2019-03-26 |
0.0088 ETH |
154,442.7500 ONT |
0.0085 ETH |
0.0085 ETH |
0.0092 ETH |
0.0091 ETH |
| 2019-03-25 |
0.0086 ETH |
199,622.1300 ONT |
0.0087 ETH |
0.0083 ETH |
0.0090 ETH |
0.0085 ETH |
| 2019-03-24 |
0.0088 ETH |
130,735.0700 ONT |
0.0089 ETH |
0.0086 ETH |
0.0093 ETH |
0.0087 ETH |
| 2019-03-23 |
0.0091 ETH |
132,067.6800 ONT |
0.0093 ETH |
0.0089 ETH |
0.0093 ETH |
0.0089 ETH |
| 2019-03-22 |
0.0094 ETH |
160,636.1600 ONT |
0.0095 ETH |
0.0091 ETH |
0.0097 ETH |
0.0093 ETH |
| 2019-03-21 |
0.0094 ETH |
304,606.2500 ONT |
0.0093 ETH |
0.0089 ETH |
0.0099 ETH |
0.0096 ETH |
| 2019-03-20 |
0.0091 ETH |
685,476.3200 ONT |
0.0090 ETH |
0.0087 ETH |
0.0101 ETH |
0.0093 ETH |
| 2019-03-19 |
0.0085 ETH |
248,288.8000 ONT |
0.0080 ETH |
0.0079 ETH |
0.0091 ETH |
0.0090 ETH |
| 2019-03-18 |
0.0079 ETH |
147,918.2900 ONT |
0.0079 ETH |
0.0077 ETH |
0.0081 ETH |
0.0080 ETH |
| 2019-03-17 |
0.0077 ETH |
333,010.2800 ONT |
0.0076 ETH |
0.0076 ETH |
0.0083 ETH |
0.0079 ETH |
| 2019-03-16 |
0.0076 ETH |
191,721.4500 ONT |
0.0075 ETH |
0.0075 ETH |
0.0077 ETH |
0.0077 ETH |
| 2019-03-15 |
0.0075 ETH |
187,611.3100 ONT |
0.0074 ETH |
0.0072 ETH |
0.0077 ETH |
0.0075 ETH |
| 2019-03-14 |
0.0074 ETH |
115,902.3900 ONT |
0.0075 ETH |
0.0073 ETH |
0.0076 ETH |
0.0074 ETH |
| 2019-03-13 |
0.0076 ETH |
184,368.2900 ONT |
0.0078 ETH |
0.0074 ETH |
0.0078 ETH |
0.0075 ETH |
| 2019-03-12 |
0.0075 ETH |
514,119.9600 ONT |
0.0073 ETH |
0.0070 ETH |
0.0080 ETH |
0.0078 ETH |
| 2019-03-11 |
0.0070 ETH |
156,643.5000 ONT |
0.0068 ETH |
0.0067 ETH |
0.0074 ETH |
0.0073 ETH |
| 2019-03-10 |
0.0069 ETH |
130,530.2400 ONT |
0.0069 ETH |
0.0067 ETH |
0.0072 ETH |
0.0069 ETH |
| 2019-03-09 |
0.0071 ETH |
142,967.8800 ONT |
0.0072 ETH |
0.0069 ETH |
0.0073 ETH |
0.0069 ETH |
| 2019-03-08 |
0.0072 ETH |
264,026.0100 ONT |
0.0072 ETH |
0.0072 ETH |
0.0078 ETH |
0.0072 ETH |
| 2019-03-07 |
0.0071 ETH |
358,501.2800 ONT |
0.0069 ETH |
0.0069 ETH |
0.0076 ETH |
0.0072 ETH |
| 2019-03-06 |
0.0068 ETH |
215,430.5700 ONT |
0.0066 ETH |
0.0065 ETH |
0.0071 ETH |
0.0069 ETH |
| 2019-03-05 |
0.0066 ETH |
154,388.3800 ONT |
0.0066 ETH |
0.0065 ETH |
0.0068 ETH |
0.0066 ETH |
| 2019-03-04 |
0.0065 ETH |
194,255.9100 ONT |
0.0063 ETH |
0.0061 ETH |
0.0067 ETH |
0.0066 ETH |
| 2019-03-03 |
0.0065 ETH |
199,154.2400 ONT |
0.0067 ETH |
0.0062 ETH |
0.0068 ETH |
0.0064 ETH |
| 2019-03-02 |
0.0067 ETH |
91,784.6800 ONT |
0.0067 ETH |
0.0066 ETH |
0.0067 ETH |
0.0067 ETH |
| 2019-03-01 |
0.0067 ETH |
212,278.1700 ONT |
0.0068 ETH |
0.0066 ETH |
0.0070 ETH |
0.0067 ETH |
| 2019-02-28 |
0.0067 ETH |
188,006.4400 ONT |
0.0066 ETH |
0.0065 ETH |
0.0069 ETH |
0.0068 ETH |
| 2019-02-27 |
0.0065 ETH |
270,882.5000 ONT |
0.0064 ETH |
0.0063 ETH |
0.0070 ETH |
0.0067 ETH |
| 2019-02-26 |
0.0065 ETH |
267,006.9700 ONT |
0.0067 ETH |
0.0063 ETH |
0.0068 ETH |
0.0064 ETH |
| 2019-02-25 |
0.0069 ETH |
527,904.0100 ONT |
0.0071 ETH |
0.0066 ETH |
0.0075 ETH |
0.0067 ETH |
| 2019-02-24 |
0.0069 ETH |
1,063,845.6000 ONT |
0.0066 ETH |
0.0062 ETH |
0.0076 ETH |
0.0072 ETH |
| 2019-02-23 |
0.0065 ETH |
1,200,877.0600 ONT |
0.0065 ETH |
0.0058 ETH |
0.0073 ETH |
0.0065 ETH |
| 2019-02-22 |
0.0059 ETH |
745,884.9000 ONT |
0.0053 ETH |
0.0052 ETH |
0.0066 ETH |
0.0066 ETH |