Identifier on DigiFinex: eth_ont
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-02 |
0.0041 ETH |
263,836.1600 ONT |
0.0041 ETH |
0.0040 ETH |
0.0042 ETH |
0.0040 ETH |
| 2019-01-01 |
0.0042 ETH |
239,806.3800 ONT |
0.0043 ETH |
0.0041 ETH |
0.0045 ETH |
0.0041 ETH |
| 2018-12-31 |
0.0043 ETH |
93,853.8100 ONT |
0.0043 ETH |
0.0043 ETH |
0.0045 ETH |
0.0044 ETH |
| 2018-12-30 |
0.0044 ETH |
124,843.5200 ONT |
0.0044 ETH |
0.0043 ETH |
0.0045 ETH |
0.0043 ETH |
| 2018-12-29 |
0.0045 ETH |
366,831.9800 ONT |
0.0046 ETH |
0.0043 ETH |
0.0046 ETH |
0.0045 ETH |
| 2018-12-28 |
0.0046 ETH |
288,902.3700 ONT |
0.0047 ETH |
0.0045 ETH |
0.0048 ETH |
0.0046 ETH |
| 2018-12-27 |
0.0048 ETH |
409,626.4800 ONT |
0.0049 ETH |
0.0047 ETH |
0.0051 ETH |
0.0047 ETH |
| 2018-12-26 |
0.0050 ETH |
441,908.1700 ONT |
0.0051 ETH |
0.0046 ETH |
0.0052 ETH |
0.0048 ETH |
| 2018-12-25 |
0.0051 ETH |
246,188.6000 ONT |
0.0051 ETH |
0.0049 ETH |
0.0052 ETH |
0.0051 ETH |
| 2018-12-24 |
0.0052 ETH |
580,400.7100 ONT |
0.0053 ETH |
0.0049 ETH |
0.0057 ETH |
0.0051 ETH |
| 2018-12-23 |
0.0055 ETH |
390,544.7300 ONT |
0.0057 ETH |
0.0052 ETH |
0.0059 ETH |
0.0053 ETH |
| 2018-12-22 |
0.0060 ETH |
329,575.9400 ONT |
0.0063 ETH |
0.0056 ETH |
0.0065 ETH |
0.0057 ETH |
| 2018-12-21 |
0.0064 ETH |
551,995.2400 ONT |
0.0065 ETH |
0.0063 ETH |
0.0071 ETH |
0.0064 ETH |
| 2018-12-20 |
0.0063 ETH |
475,239.5600 ONT |
0.0061 ETH |
0.0057 ETH |
0.0069 ETH |
0.0065 ETH |
| 2018-12-19 |
0.0062 ETH |
344,149.9500 ONT |
0.0063 ETH |
0.0059 ETH |
0.0064 ETH |
0.0060 ETH |
| 2018-12-18 |
0.0064 ETH |
499,481.5400 ONT |
0.0065 ETH |
0.0062 ETH |
0.0069 ETH |
0.0063 ETH |
| 2018-12-17 |
0.0062 ETH |
442,515.6500 ONT |
0.0058 ETH |
0.0058 ETH |
0.0067 ETH |
0.0065 ETH |
| 2018-12-16 |
0.0055 ETH |
197,092.5500 ONT |
0.0053 ETH |
0.0053 ETH |
0.0058 ETH |
0.0058 ETH |
| 2018-12-15 |
0.0053 ETH |
175,316.0300 ONT |
0.0053 ETH |
0.0052 ETH |
0.0055 ETH |
0.0053 ETH |
| 2018-12-14 |
0.0055 ETH |
195,180.9200 ONT |
0.0056 ETH |
0.0052 ETH |
0.0057 ETH |
0.0053 ETH |
| 2018-12-13 |
0.0057 ETH |
104,282.3100 ONT |
0.0058 ETH |
0.0056 ETH |
0.0060 ETH |
0.0056 ETH |
| 2018-12-12 |
0.0059 ETH |
91,784.0900 ONT |
0.0060 ETH |
0.0058 ETH |
0.0060 ETH |
0.0058 ETH |
| 2018-12-11 |
0.0059 ETH |
129,065.4900 ONT |
0.0059 ETH |
0.0058 ETH |
0.0061 ETH |
0.0059 ETH |
| 2018-12-10 |
0.0059 ETH |
61,411.1800 ONT |
0.0059 ETH |
0.0058 ETH |
0.0060 ETH |
0.0059 ETH |
| 2018-12-09 |
0.0060 ETH |
165,778.5600 ONT |
0.0060 ETH |
0.0058 ETH |
0.0062 ETH |
0.0059 ETH |
| 2018-12-08 |
0.0060 ETH |
113,619.3600 ONT |
0.0061 ETH |
0.0059 ETH |
0.0063 ETH |
0.0060 ETH |
| 2018-12-07 |
0.0062 ETH |
208,894.0300 ONT |
0.0063 ETH |
0.0057 ETH |
0.0064 ETH |
0.0061 ETH |
| 2018-12-06 |
0.0063 ETH |
247,630.7200 ONT |
0.0063 ETH |
0.0060 ETH |
0.0065 ETH |
0.0062 ETH |
| 2018-12-05 |
0.0064 ETH |
248,975.5000 ONT |
0.0066 ETH |
0.0062 ETH |
0.0067 ETH |
0.0063 ETH |
| 2018-12-04 |
0.0067 ETH |
99,286.7200 ONT |
0.0068 ETH |
0.0065 ETH |
0.0068 ETH |
0.0066 ETH |
| 2018-12-03 |
0.0069 ETH |
204,698.3700 ONT |
0.0070 ETH |
0.0065 ETH |
0.0070 ETH |
0.0068 ETH |
| 2018-12-02 |
0.0071 ETH |
108,176.0500 ONT |
0.0073 ETH |
0.0069 ETH |
0.0073 ETH |
0.0070 ETH |
| 2018-12-01 |
0.0070 ETH |
156,186.3600 ONT |
0.0069 ETH |
0.0068 ETH |
0.0073 ETH |
0.0072 ETH |
| 2018-11-30 |
0.0068 ETH |
122,492.3500 ONT |
0.0067 ETH |
0.0067 ETH |
0.0070 ETH |
0.0068 ETH |
| 2018-11-29 |
0.0069 ETH |
200,572.5300 ONT |
0.0071 ETH |
0.0066 ETH |
0.0072 ETH |
0.0067 ETH |
| 2018-11-28 |
0.0070 ETH |
243,457.7000 ONT |
0.0070 ETH |
0.0069 ETH |
0.0074 ETH |
0.0071 ETH |
| 2018-11-27 |
0.0070 ETH |
239,404.1600 ONT |
0.0070 ETH |
0.0067 ETH |
0.0071 ETH |
0.0070 ETH |
| 2018-11-26 |
0.0070 ETH |
225,045.3613 ONT |
0.0071 ETH |
0.0068 ETH |
0.0072 ETH |
0.0070 ETH |
| 2018-11-25 |
0.0073 ETH |
237,004.0500 ONT |
0.0074 ETH |
0.0070 ETH |
0.0076 ETH |
0.0071 ETH |
| 2018-11-24 |
0.0077 ETH |
254,294.2500 ONT |
0.0080 ETH |
0.0074 ETH |
0.0082 ETH |
0.0074 ETH |
| 2018-11-23 |
0.0079 ETH |
141,636.9100 ONT |
0.0078 ETH |
0.0078 ETH |
0.0081 ETH |
0.0080 ETH |
| 2018-11-22 |
0.0077 ETH |
125,671.9200 ONT |
0.0075 ETH |
0.0075 ETH |
0.0079 ETH |
0.0078 ETH |
| 2018-11-21 |
0.0075 ETH |
121,954.4600 ONT |
0.0075 ETH |
0.0074 ETH |
0.0076 ETH |
0.0075 ETH |
| 2018-11-20 |
0.0075 ETH |
202,748.4200 ONT |
0.0075 ETH |
0.0070 ETH |
0.0078 ETH |
0.0075 ETH |
| 2018-11-19 |
0.0074 ETH |
610,521.7000 ONT |
0.0074 ETH |
0.0064 ETH |
0.0078 ETH |
0.0075 ETH |
| 2018-11-18 |
0.0075 ETH |
145,399.4300 ONT |
0.0076 ETH |
0.0072 ETH |
0.0077 ETH |
0.0074 ETH |
| 2018-11-17 |
0.0076 ETH |
60,416.4400 ONT |
0.0076 ETH |
0.0075 ETH |
0.0077 ETH |
0.0076 ETH |
| 2018-11-16 |
0.0077 ETH |
62,100.3400 ONT |
0.0078 ETH |
0.0075 ETH |
0.0079 ETH |
0.0076 ETH |
| 2018-11-15 |
0.0077 ETH |
123,272.7200 ONT |
0.0077 ETH |
0.0076 ETH |
0.0082 ETH |
0.0078 ETH |
| 2018-11-14 |
0.0075 ETH |
422,049.1000 ONT |
0.0074 ETH |
0.0070 ETH |
0.0084 ETH |
0.0076 ETH |