Identifier on DigiFinex: eth_eos
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-11-13 |
0.0255 ETH |
6,286,359.2400 EOS |
0.0256 ETH |
0.0246 ETH |
0.0257 ETH |
0.0254 ETH |
| 2018-11-12 |
0.0256 ETH |
4,367,575.3800 EOS |
0.0256 ETH |
0.0255 ETH |
0.0258 ETH |
0.0256 ETH |
| 2018-11-11 |
0.0254 ETH |
3,519,651.0200 EOS |
0.0252 ETH |
0.0252 ETH |
0.0259 ETH |
0.0256 ETH |
| 2018-11-10 |
0.0253 ETH |
2,640,266.7800 EOS |
0.0254 ETH |
0.0252 ETH |
0.0255 ETH |
0.0252 ETH |
| 2018-11-09 |
0.0255 ETH |
1,681,650.5300 EOS |
0.0257 ETH |
0.0253 ETH |
0.0258 ETH |
0.0254 ETH |
| 2018-11-08 |
0.0258 ETH |
3,238,003.2900 EOS |
0.0259 ETH |
0.0256 ETH |
0.0261 ETH |
0.0256 ETH |
| 2018-11-07 |
0.0259 ETH |
3,174,591.1500 EOS |
0.0259 ETH |
0.0257 ETH |
0.0261 ETH |
0.0259 ETH |
| 2018-11-06 |
0.0260 ETH |
4,394,362.9800 EOS |
0.0262 ETH |
0.0257 ETH |
0.0264 ETH |
0.0259 ETH |
| 2018-11-05 |
0.0262 ETH |
4,522,833.8073 EOS |
0.0261 ETH |
0.0259 ETH |
0.0268 ETH |
0.0262 ETH |
| 2018-11-04 |
0.0265 ETH |
3,732,742.7409 EOS |
0.0268 ETH |
0.0256 ETH |
0.0269 ETH |
0.0261 ETH |
| 2018-11-03 |
0.0267 ETH |
4,715,096.5304 EOS |
0.0267 ETH |
0.0264 ETH |
0.0271 ETH |
0.0267 ETH |
| 2018-11-02 |
0.0267 ETH |
5,128,170.5705 EOS |
0.0267 ETH |
0.0266 ETH |
0.0269 ETH |
0.0267 ETH |
| 2018-11-01 |
0.0266 ETH |
4,811,837.8651 EOS |
0.0264 ETH |
0.0263 ETH |
0.0269 ETH |
0.0267 ETH |
| 2018-10-31 |
0.0265 ETH |
5,279,401.5758 EOS |
0.0265 ETH |
0.0263 ETH |
0.0266 ETH |
0.0264 ETH |
| 2018-10-30 |
0.0263 ETH |
5,321,151.9574 EOS |
0.0261 ETH |
0.0260 ETH |
0.0266 ETH |
0.0264 ETH |
| 2018-10-29 |
0.0261 ETH |
6,637,647.3331 EOS |
0.0261 ETH |
0.0260 ETH |
0.0263 ETH |
0.0261 ETH |
| 2018-10-28 |
0.0263 ETH |
2,902,888.7092 EOS |
0.0265 ETH |
0.0258 ETH |
0.0266 ETH |
0.0261 ETH |
| 2018-10-27 |
0.0266 ETH |
1,625,464.9975 EOS |
0.0267 ETH |
0.0264 ETH |
0.0267 ETH |
0.0264 ETH |
| 2018-10-26 |
0.0266 ETH |
1,765,508.1877 EOS |
0.0265 ETH |
0.0264 ETH |
0.0267 ETH |
0.0267 ETH |
| 2018-10-25 |
0.0267 ETH |
1,766,621.1127 EOS |
0.0267 ETH |
0.0263 ETH |
0.0267 ETH |
0.0266 ETH |
| 2018-10-24 |
0.0266 ETH |
1,724,848.0486 EOS |
0.0265 ETH |
0.0264 ETH |
0.0267 ETH |
0.0266 ETH |
| 2018-10-23 |
0.0266 ETH |
1,835,301.4756 EOS |
0.0267 ETH |
0.0264 ETH |
0.0267 ETH |
0.0265 ETH |
| 2018-10-22 |
0.0267 ETH |
1,644,885.8785 EOS |
0.0266 ETH |
0.0263 ETH |
0.0267 ETH |
0.0267 ETH |
| 2018-10-21 |
0.0266 ETH |
1,730,218.2673 EOS |
0.0265 ETH |
0.0263 ETH |
0.0267 ETH |
0.0266 ETH |
| 2018-10-20 |
0.0264 ETH |
1,731,794.9724 EOS |
0.0263 ETH |
0.0261 ETH |
0.0267 ETH |
0.0265 ETH |
| 2018-10-19 |
0.0263 ETH |
1,742,708.2006 EOS |
0.0264 ETH |
0.0261 ETH |
0.0265 ETH |
0.0263 ETH |
| 2018-10-18 |
0.0264 ETH |
2,095,753.8432 EOS |
0.0264 ETH |
0.0261 ETH |
0.0266 ETH |
0.0264 ETH |
| 2018-10-17 |
0.0262 ETH |
1,667,453.3277 EOS |
0.0260 ETH |
0.0260 ETH |
0.0266 ETH |
0.0263 ETH |
| 2018-10-16 |
0.0259 ETH |
1,349,008.1654 EOS |
0.0258 ETH |
0.0258 ETH |
0.0263 ETH |
0.0260 ETH |
| 2018-10-15 |
0.0260 ETH |
1,391,540.9196 EOS |
0.0260 ETH |
0.0256 ETH |
0.0265 ETH |
0.0259 ETH |
| 2018-10-14 |
0.0261 ETH |
1,674,567.5200 EOS |
0.0262 ETH |
0.0250 ETH |
0.0267 ETH |
0.0260 ETH |
| 2018-10-13 |
0.0262 ETH |
1,286,743.5465 EOS |
0.0261 ETH |
0.0261 ETH |
0.0265 ETH |
0.0262 ETH |
| 2018-10-12 |
0.0262 ETH |
1,284,460.9984 EOS |
0.0262 ETH |
0.0260 ETH |
0.0267 ETH |
0.0261 ETH |
| 2018-10-11 |
0.0263 ETH |
1,657,664.1080 EOS |
0.0263 ETH |
0.0260 ETH |
0.0267 ETH |
0.0262 ETH |
| 2018-10-10 |
0.0262 ETH |
1,237,458.4363 EOS |
0.0262 ETH |
0.0257 ETH |
0.0269 ETH |
0.0263 ETH |
| 2018-10-09 |
0.0260 ETH |
1,364,577.1223 EOS |
0.0259 ETH |
0.0258 ETH |
0.0262 ETH |
0.0262 ETH |
| 2018-10-08 |
0.0258 ETH |
2,547,868.4592 EOS |
0.0258 ETH |
0.0256 ETH |
0.0261 ETH |
0.0258 ETH |
| 2018-10-07 |
0.0257 ETH |
2,676,857.9205 EOS |
0.0255 ETH |
0.0253 ETH |
0.0259 ETH |
0.0259 ETH |
| 2018-10-06 |
0.0255 ETH |
2,771,296.5407 EOS |
0.0254 ETH |
0.0253 ETH |
0.0257 ETH |
0.0255 ETH |
| 2018-10-05 |
0.0255 ETH |
2,833,154.9442 EOS |
0.0257 ETH |
0.0252 ETH |
0.0260 ETH |
0.0254 ETH |
| 2018-10-04 |
0.0257 ETH |
2,920,797.0598 EOS |
0.0256 ETH |
0.0255 ETH |
0.0264 ETH |
0.0257 ETH |
| 2018-10-03 |
0.0254 ETH |
2,553,983.4395 EOS |
0.0252 ETH |
0.0250 ETH |
0.0257 ETH |
0.0256 ETH |
| 2018-10-02 |
0.0250 ETH |
2,624,138.4256 EOS |
0.0248 ETH |
0.0246 ETH |
0.0255 ETH |
0.0252 ETH |
| 2018-10-01 |
0.0247 ETH |
2,303,598.1034 EOS |
0.0246 ETH |
0.0245 ETH |
0.0253 ETH |
0.0247 ETH |
| 2018-09-30 |
0.0247 ETH |
2,547,891.7590 EOS |
0.0249 ETH |
0.0235 ETH |
0.0250 ETH |
0.0246 ETH |
| 2018-09-29 |
0.0248 ETH |
1,673,063.0920 EOS |
0.0248 ETH |
0.0244 ETH |
0.0251 ETH |
0.0249 ETH |
| 2018-09-28 |
0.0253 ETH |
2,435,606.5534 EOS |
0.0258 ETH |
0.0243 ETH |
0.0265 ETH |
0.0248 ETH |
| 2018-09-27 |
0.0257 ETH |
2,879,437.8547 EOS |
0.0256 ETH |
0.0251 ETH |
0.0262 ETH |
0.0258 ETH |
| 2018-09-26 |
0.0255 ETH |
2,660,748.7414 EOS |
0.0256 ETH |
0.0254 ETH |
0.0261 ETH |
0.0255 ETH |
| 2018-09-25 |
0.0251 ETH |
2,219,375.5561 EOS |
0.0245 ETH |
0.0242 ETH |
0.0260 ETH |
0.0256 ETH |