Identifier on DigiFinex: eth_eos
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-06 |
0.0214 ETH |
1,163,561.9500 EOS |
0.0214 ETH |
0.0212 ETH |
0.0216 ETH |
0.0213 ETH |
| 2020-02-05 |
0.0220 ETH |
2,641,005.8700 EOS |
0.0227 ETH |
0.0212 ETH |
0.0227 ETH |
0.0214 ETH |
| 2020-02-04 |
0.0224 ETH |
1,733,983.9100 EOS |
0.0221 ETH |
0.0220 ETH |
0.0228 ETH |
0.0227 ETH |
| 2020-02-03 |
0.0221 ETH |
1,778,353.9600 EOS |
0.0221 ETH |
0.0219 ETH |
0.0223 ETH |
0.0221 ETH |
| 2020-02-02 |
0.0222 ETH |
1,888,390.2900 EOS |
0.0223 ETH |
0.0221 ETH |
0.0226 ETH |
0.0221 ETH |
| 2020-02-01 |
0.0225 ETH |
2,062,335.1700 EOS |
0.0228 ETH |
0.0221 ETH |
0.0229 ETH |
0.0223 ETH |
| 2020-01-31 |
0.0228 ETH |
2,584,898.7200 EOS |
0.0229 ETH |
0.0226 ETH |
0.0233 ETH |
0.0228 ETH |
| 2020-01-30 |
0.0233 ETH |
3,161,370.3200 EOS |
0.0238 ETH |
0.0227 ETH |
0.0242 ETH |
0.0229 ETH |
| 2020-01-29 |
0.0233 ETH |
2,978,525.3600 EOS |
0.0228 ETH |
0.0227 ETH |
0.0239 ETH |
0.0238 ETH |
| 2020-01-28 |
0.0229 ETH |
2,801,898.4500 EOS |
0.0229 ETH |
0.0227 ETH |
0.0232 ETH |
0.0228 ETH |
| 2020-01-27 |
0.0232 ETH |
3,137,461.2500 EOS |
0.0234 ETH |
0.0226 ETH |
0.0239 ETH |
0.0229 ETH |
| 2020-01-26 |
0.0226 ETH |
2,358,867.1100 EOS |
0.0219 ETH |
0.0217 ETH |
0.0234 ETH |
0.0234 ETH |
| 2020-01-25 |
0.0220 ETH |
2,254,683.0800 EOS |
0.0222 ETH |
0.0215 ETH |
0.0222 ETH |
0.0219 ETH |
| 2020-01-24 |
0.0223 ETH |
2,194,504.4900 EOS |
0.0225 ETH |
0.0222 ETH |
0.0227 ETH |
0.0222 ETH |
| 2020-01-23 |
0.0221 ETH |
2,211,188.9000 EOS |
0.0218 ETH |
0.0215 ETH |
0.0225 ETH |
0.0225 ETH |
| 2020-01-22 |
0.0218 ETH |
1,596,543.5900 EOS |
0.0217 ETH |
0.0216 ETH |
0.0219 ETH |
0.0218 ETH |
| 2020-01-21 |
0.0217 ETH |
1,707,474.9700 EOS |
0.0216 ETH |
0.0214 ETH |
0.0219 ETH |
0.0217 ETH |
| 2020-01-20 |
0.0218 ETH |
1,698,717.3900 EOS |
0.0221 ETH |
0.0216 ETH |
0.0221 ETH |
0.0216 ETH |
| 2020-01-19 |
0.0219 ETH |
2,491,920.9900 EOS |
0.0218 ETH |
0.0209 ETH |
0.0221 ETH |
0.0221 ETH |
| 2020-01-18 |
0.0218 ETH |
1,776,010.8500 EOS |
0.0219 ETH |
0.0214 ETH |
0.0222 ETH |
0.0217 ETH |
| 2020-01-17 |
0.0224 ETH |
5,160,430.6800 EOS |
0.0230 ETH |
0.0218 ETH |
0.0236 ETH |
0.0219 ETH |
| 2020-01-16 |
0.0228 ETH |
3,666,937.4500 EOS |
0.0226 ETH |
0.0225 ETH |
0.0241 ETH |
0.0230 ETH |
| 2020-01-15 |
0.0227 ETH |
3,524,194.8600 EOS |
0.0228 ETH |
0.0222 ETH |
0.0231 ETH |
0.0226 ETH |
| 2020-01-14 |
0.0224 ETH |
4,953,744.0500 EOS |
0.0219 ETH |
0.0215 ETH |
0.0246 ETH |
0.0228 ETH |
| 2020-01-13 |
0.0217 ETH |
2,624,506.9900 EOS |
0.0216 ETH |
0.0215 ETH |
0.0223 ETH |
0.0219 ETH |
| 2020-01-12 |
0.0217 ETH |
2,657,486.6400 EOS |
0.0219 ETH |
0.0214 ETH |
0.0221 ETH |
0.0216 ETH |
| 2020-01-11 |
0.0216 ETH |
2,967,483.4900 EOS |
0.0212 ETH |
0.0207 ETH |
0.0221 ETH |
0.0219 ETH |
| 2020-01-10 |
0.0207 ETH |
2,897,839.4600 EOS |
0.0203 ETH |
0.0201 ETH |
0.0213 ETH |
0.0212 ETH |
| 2020-01-09 |
0.0200 ETH |
1,830,191.3400 EOS |
0.0198 ETH |
0.0196 ETH |
0.0205 ETH |
0.0203 ETH |
| 2020-01-08 |
0.0199 ETH |
1,572,984.7100 EOS |
0.0200 ETH |
0.0196 ETH |
0.0201 ETH |
0.0198 ETH |
| 2020-01-07 |
0.0200 ETH |
2,128,141.3900 EOS |
0.0199 ETH |
0.0197 ETH |
0.0203 ETH |
0.0200 ETH |
| 2020-01-06 |
0.0198 ETH |
1,555,884.6400 EOS |
0.0197 ETH |
0.0196 ETH |
0.0199 ETH |
0.0199 ETH |
| 2020-01-05 |
0.0199 ETH |
1,797,172.9000 EOS |
0.0201 ETH |
0.0196 ETH |
0.0201 ETH |
0.0197 ETH |
| 2020-01-04 |
0.0199 ETH |
1,761,329.2500 EOS |
0.0198 ETH |
0.0196 ETH |
0.0202 ETH |
0.0201 ETH |
| 2020-01-03 |
0.0198 ETH |
1,731,887.7300 EOS |
0.0198 ETH |
0.0196 ETH |
0.0201 ETH |
0.0198 ETH |
| 2020-01-02 |
0.0198 ETH |
2,003,172.5200 EOS |
0.0197 ETH |
0.0191 ETH |
0.0199 ETH |
0.0198 ETH |
| 2020-01-01 |
0.0198 ETH |
1,796,804.7200 EOS |
0.0199 ETH |
0.0197 ETH |
0.0201 ETH |
0.0197 ETH |
| 2019-12-31 |
0.0200 ETH |
1,980,293.3500 EOS |
0.0200 ETH |
0.0198 ETH |
0.0202 ETH |
0.0199 ETH |
| 2019-12-30 |
0.0201 ETH |
1,716,689.7600 EOS |
0.0201 ETH |
0.0198 ETH |
0.0201 ETH |
0.0200 ETH |
| 2019-12-29 |
0.0202 ETH |
2,409,573.3500 EOS |
0.0204 ETH |
0.0196 ETH |
0.0204 ETH |
0.0201 ETH |
| 2019-12-28 |
0.0205 ETH |
2,058,205.2600 EOS |
0.0206 ETH |
0.0203 ETH |
0.0208 ETH |
0.0204 ETH |
| 2019-12-27 |
0.0205 ETH |
1,863,738.2600 EOS |
0.0204 ETH |
0.0203 ETH |
0.0208 ETH |
0.0206 ETH |
| 2019-12-26 |
0.0202 ETH |
2,155,215.5800 EOS |
0.0200 ETH |
0.0199 ETH |
0.0205 ETH |
0.0204 ETH |
| 2019-12-25 |
0.0199 ETH |
2,625,559.6500 EOS |
0.0199 ETH |
0.0197 ETH |
0.0200 ETH |
0.0200 ETH |
| 2019-12-24 |
0.0198 ETH |
2,814,784.6300 EOS |
0.0197 ETH |
0.0197 ETH |
0.0203 ETH |
0.0199 ETH |
| 2019-12-23 |
0.0195 ETH |
2,360,337.6300 EOS |
0.0194 ETH |
0.0193 ETH |
0.0199 ETH |
0.0197 ETH |
| 2019-12-22 |
0.0192 ETH |
2,543,648.8800 EOS |
0.0191 ETH |
0.0190 ETH |
0.0194 ETH |
0.0194 ETH |
| 2019-12-21 |
0.0192 ETH |
1,971,455.6500 EOS |
0.0192 ETH |
0.0190 ETH |
0.0194 ETH |
0.0191 ETH |
| 2019-12-20 |
0.0193 ETH |
2,177,437.9400 EOS |
0.0194 ETH |
0.0191 ETH |
0.0195 ETH |
0.0192 ETH |
| 2019-12-19 |
0.0192 ETH |
2,353,683.1700 EOS |
0.0191 ETH |
0.0191 ETH |
0.0198 ETH |
0.0194 ETH |