Identifier on OKEx: OKB-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-09 |
0.0181 ETH |
11,631,868.3685 |
0.0182 ETH |
0.0179 ETH |
0.0184 ETH |
0.0180 ETH |
| 2019-12-08 |
0.0180 ETH |
11,312,565.7530 |
0.0179 ETH |
0.0178 ETH |
0.0184 ETH |
0.0182 ETH |
| 2019-12-07 |
0.0179 ETH |
13,174,090.9271 |
0.0179 ETH |
0.0174 ETH |
0.0185 ETH |
0.0179 ETH |
| 2019-12-06 |
0.0176 ETH |
12,565,650.9357 |
0.0174 ETH |
0.0171 ETH |
0.0183 ETH |
0.0178 ETH |
| 2019-12-05 |
0.0173 ETH |
12,966,899.0580 |
0.0172 ETH |
0.0171 ETH |
0.0177 ETH |
0.0173 ETH |
| 2019-12-04 |
0.0175 ETH |
12,400,312.2523 |
0.0177 ETH |
0.0172 ETH |
0.0178 ETH |
0.0173 ETH |
| 2019-12-03 |
0.0178 ETH |
11,868,961.8235 |
0.0179 ETH |
0.0170 ETH |
0.0180 ETH |
0.0177 ETH |
| 2019-12-02 |
0.0178 ETH |
8,242,694.8302 |
0.0177 ETH |
0.0175 ETH |
0.0182 ETH |
0.0179 ETH |
| 2019-12-01 |
0.0170 ETH |
5,705,689.1454 |
0.0161 ETH |
0.0161 ETH |
0.0180 ETH |
0.0178 ETH |
| 2019-11-30 |
0.0159 ETH |
4,104,457.7976 |
0.0155 ETH |
0.0155 ETH |
0.0172 ETH |
0.0162 ETH |
| 2019-11-29 |
0.0154 ETH |
2,975,918.6871 |
0.0152 ETH |
0.0150 ETH |
0.0156 ETH |
0.0156 ETH |
| 2019-11-28 |
0.0155 ETH |
3,041,189.0218 |
0.0157 ETH |
0.0151 ETH |
0.0158 ETH |
0.0152 ETH |
| 2019-11-27 |
0.0152 ETH |
2,767,151.8844 |
0.0147 ETH |
0.0145 ETH |
0.0159 ETH |
0.0157 ETH |
| 2019-11-26 |
0.0146 ETH |
2,722,721.3032 |
0.0145 ETH |
0.0142 ETH |
0.0148 ETH |
0.0147 ETH |
| 2019-11-25 |
0.0141 ETH |
2,957,808.6887 |
0.0136 ETH |
0.0135 ETH |
0.0150 ETH |
0.0145 ETH |
| 2019-11-24 |
0.0137 ETH |
4,476,064.0407 |
0.0137 ETH |
0.0129 ETH |
0.0140 ETH |
0.0137 ETH |
| 2019-11-23 |
0.0140 ETH |
5,014,512.9249 |
0.0143 ETH |
0.0137 ETH |
0.0146 ETH |
0.0138 ETH |
| 2019-11-22 |
0.0143 ETH |
3,606,051.1089 |
0.0142 ETH |
0.0135 ETH |
0.0145 ETH |
0.0144 ETH |
| 2019-11-21 |
0.0146 ETH |
3,392,767.2054 |
0.0150 ETH |
0.0137 ETH |
0.0155 ETH |
0.0142 ETH |
| 2019-11-20 |
0.0149 ETH |
3,510,666.0792 |
0.0147 ETH |
0.0143 ETH |
0.0151 ETH |
0.0151 ETH |
| 2019-11-19 |
0.0147 ETH |
3,519,054.8019 |
0.0148 ETH |
0.0142 ETH |
0.0152 ETH |
0.0147 ETH |
| 2019-11-18 |
0.0153 ETH |
3,804,997.4176 |
0.0157 ETH |
0.0143 ETH |
0.0158 ETH |
0.0148 ETH |
| 2019-11-17 |
0.0157 ETH |
3,295,194.8200 |
0.0157 ETH |
0.0154 ETH |
0.0162 ETH |
0.0157 ETH |
| 2019-11-16 |
0.0163 ETH |
3,755,028.6023 |
0.0168 ETH |
0.0155 ETH |
0.0168 ETH |
0.0158 ETH |
| 2019-11-15 |
0.0166 ETH |
3,627,360.1272 |
0.0165 ETH |
0.0155 ETH |
0.0169 ETH |
0.0168 ETH |
| 2019-11-14 |
0.0171 ETH |
3,411,851.1033 |
0.0178 ETH |
0.0164 ETH |
0.0179 ETH |
0.0164 ETH |
| 2019-11-13 |
0.0176 ETH |
3,385,962.7694 |
0.0175 ETH |
0.0172 ETH |
0.0179 ETH |
0.0177 ETH |
| 2019-11-12 |
0.0172 ETH |
3,411,369.3337 |
0.0170 ETH |
0.0169 ETH |
0.0178 ETH |
0.0174 ETH |
| 2019-11-11 |
0.0171 ETH |
3,613,028.1028 |
0.0172 ETH |
0.0167 ETH |
0.0175 ETH |
0.0170 ETH |
| 2019-11-10 |
0.0170 ETH |
3,355,679.8369 |
0.0168 ETH |
0.0162 ETH |
0.0172 ETH |
0.0171 ETH |
| 2019-11-09 |
0.0168 ETH |
3,508,384.8870 |
0.0169 ETH |
0.0165 ETH |
0.0171 ETH |
0.0168 ETH |
| 2019-11-08 |
0.0164 ETH |
3,441,226.1253 |
0.0160 ETH |
0.0159 ETH |
0.0172 ETH |
0.0168 ETH |
| 2019-11-07 |
0.0168 ETH |
3,003,576.6635 |
0.0175 ETH |
0.0157 ETH |
0.0178 ETH |
0.0160 ETH |
| 2019-11-06 |
0.0177 ETH |
2,933,252.1244 |
0.0178 ETH |
0.0173 ETH |
0.0182 ETH |
0.0175 ETH |
| 2019-11-05 |
0.0175 ETH |
2,886,007.2995 |
0.0172 ETH |
0.0166 ETH |
0.0179 ETH |
0.0177 ETH |
| 2019-11-04 |
0.0172 ETH |
3,103,566.3698 |
0.0172 ETH |
0.0170 ETH |
0.0175 ETH |
0.0173 ETH |
| 2019-11-03 |
0.0172 ETH |
2,989,244.0109 |
0.0171 ETH |
0.0171 ETH |
0.0179 ETH |
0.0172 ETH |
| 2019-11-02 |
0.0174 ETH |
3,171,563.0113 |
0.0177 ETH |
0.0169 ETH |
0.0180 ETH |
0.0171 ETH |
| 2019-11-01 |
0.0176 ETH |
3,246,728.7441 |
0.0174 ETH |
0.0168 ETH |
0.0178 ETH |
0.0177 ETH |
| 2019-10-31 |
0.0168 ETH |
3,464,402.8220 |
0.0161 ETH |
0.0160 ETH |
0.0174 ETH |
0.0174 ETH |
| 2019-10-30 |
0.0161 ETH |
3,560,797.1609 |
0.0159 ETH |
0.0155 ETH |
0.0162 ETH |
0.0162 ETH |
| 2019-10-29 |
0.0160 ETH |
3,908,404.8681 |
0.0160 ETH |
0.0153 ETH |
0.0163 ETH |
0.0160 ETH |
| 2019-10-28 |
0.0164 ETH |
3,326,240.8829 |
0.0167 ETH |
0.0159 ETH |
0.0170 ETH |
0.0161 ETH |
| 2019-10-27 |
0.0162 ETH |
3,770,007.6853 |
0.0157 ETH |
0.0156 ETH |
0.0168 ETH |
0.0166 ETH |
| 2019-10-26 |
0.0152 ETH |
3,868,920.6265 |
0.0149 ETH |
0.0148 ETH |
0.0159 ETH |
0.0156 ETH |
| 2019-10-25 |
0.0147 ETH |
4,301,090.5913 |
0.0144 ETH |
0.0140 ETH |
0.0152 ETH |
0.0149 ETH |
| 2019-10-24 |
0.0145 ETH |
3,627,836.8774 |
0.0146 ETH |
0.0143 ETH |
0.0149 ETH |
0.0145 ETH |
| 2019-10-23 |
0.0148 ETH |
3,506,087.6167 |
0.0150 ETH |
0.0145 ETH |
0.0152 ETH |
0.0147 ETH |
| 2019-10-22 |
0.0145 ETH |
3,643,199.0828 |
0.0141 ETH |
0.0140 ETH |
0.0158 ETH |
0.0148 ETH |
| 2019-10-21 |
0.0143 ETH |
3,489,285.3016 |
0.0144 ETH |
0.0140 ETH |
0.0147 ETH |
0.0141 ETH |