Identifier on DigiFinex: eth_eos
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-09-24 |
0.0245 ETH |
2,695,971.9458 EOS |
0.0246 ETH |
0.0240 ETH |
0.0250 ETH |
0.0245 ETH |
| 2018-09-23 |
0.0245 ETH |
2,578,452.4359 EOS |
0.0246 ETH |
0.0242 ETH |
0.0250 ETH |
0.0245 ETH |
| 2018-09-22 |
0.0246 ETH |
2,317,169.3662 EOS |
0.0247 ETH |
0.0244 ETH |
0.0250 ETH |
0.0246 ETH |
| 2018-09-21 |
0.0250 ETH |
2,308,088.4420 EOS |
0.0253 ETH |
0.0240 ETH |
0.0255 ETH |
0.0248 ETH |
| 2018-09-20 |
0.0252 ETH |
3,578,814.5668 EOS |
0.0252 ETH |
0.0250 ETH |
0.0263 ETH |
0.0253 ETH |
| 2018-09-19 |
0.0248 ETH |
3,057,896.6222 EOS |
0.0244 ETH |
0.0238 ETH |
0.0253 ETH |
0.0251 ETH |
| 2018-09-18 |
0.0243 ETH |
2,377,405.7447 EOS |
0.0242 ETH |
0.0239 ETH |
0.0248 ETH |
0.0244 ETH |
| 2018-09-17 |
0.0240 ETH |
2,907,584.0354 EOS |
0.0238 ETH |
0.0237 ETH |
0.0252 ETH |
0.0242 ETH |
| 2018-09-16 |
0.0242 ETH |
3,364,152.2435 EOS |
0.0245 ETH |
0.0238 ETH |
0.0250 ETH |
0.0238 ETH |
| 2018-09-15 |
0.0244 ETH |
2,658,234.3507 EOS |
0.0242 ETH |
0.0240 ETH |
0.0251 ETH |
0.0246 ETH |
| 2018-09-14 |
0.0248 ETH |
2,766,980.1824 EOS |
0.0252 ETH |
0.0239 ETH |
0.0255 ETH |
0.0243 ETH |
| 2018-09-13 |
0.0257 ETH |
2,538,483.2152 EOS |
0.0261 ETH |
0.0239 ETH |
0.0269 ETH |
0.0253 ETH |
| 2018-09-12 |
0.0272 ETH |
2,385,325.5402 EOS |
0.0281 ETH |
0.0249 ETH |
0.0283 ETH |
0.0262 ETH |
| 2018-09-11 |
0.0271 ETH |
1,379,727.0379 EOS |
0.0262 ETH |
0.0261 ETH |
0.0286 ETH |
0.0281 ETH |
| 2018-09-10 |
0.0261 ETH |
261,876.2342 EOS |
0.0258 ETH |
0.0254 ETH |
0.0264 ETH |
0.0263 ETH |
| 2018-09-09 |
0.0256 ETH |
243,034.3977 EOS |
0.0252 ETH |
0.0250 ETH |
0.0260 ETH |
0.0259 ETH |
| 2018-09-08 |
0.0244 ETH |
450,764.4391 EOS |
0.0236 ETH |
0.0233 ETH |
0.0253 ETH |
0.0252 ETH |
| 2018-09-07 |
0.0233 ETH |
112,236.6816 EOS |
0.0232 ETH |
0.0230 ETH |
0.0236 ETH |
0.0235 ETH |
| 2018-09-06 |
0.0227 ETH |
392,830.1150 EOS |
0.0224 ETH |
0.0222 ETH |
0.0233 ETH |
0.0231 ETH |
| 2018-09-05 |
0.0225 ETH |
1,352,121.8737 EOS |
0.0225 ETH |
0.0219 ETH |
0.0231 ETH |
0.0224 ETH |
| 2018-09-04 |
0.0227 ETH |
772,186.6175 EOS |
0.0229 ETH |
0.0224 ETH |
0.0233 ETH |
0.0225 ETH |
| 2018-09-03 |
0.0225 ETH |
1,659,081.6400 EOS |
0.0223 ETH |
0.0222 ETH |
0.0229 ETH |
0.0227 ETH |
| 2018-09-02 |
0.0222 ETH |
942,452.9900 EOS |
0.0221 ETH |
0.0220 ETH |
0.0227 ETH |
0.0223 ETH |
| 2018-09-01 |
0.0223 ETH |
1,016,861.2300 EOS |
0.0227 ETH |
0.0218 ETH |
0.0228 ETH |
0.0220 ETH |
| 2018-08-31 |
0.0226 ETH |
867,579.7300 EOS |
0.0224 ETH |
0.0222 ETH |
0.0235 ETH |
0.0227 ETH |
| 2018-08-30 |
0.0220 ETH |
951,729.7350 EOS |
0.0215 ETH |
0.0211 ETH |
0.0226 ETH |
0.0224 ETH |
| 2018-08-29 |
0.0211 ETH |
1,064,988.8600 EOS |
0.0208 ETH |
0.0205 ETH |
0.0218 ETH |
0.0215 ETH |
| 2018-08-28 |
0.0198 ETH |
818,779.3600 EOS |
0.0189 ETH |
0.0187 ETH |
0.0219 ETH |
0.0208 ETH |
| 2018-08-27 |
0.0188 ETH |
853,458.1150 EOS |
0.0188 ETH |
0.0186 ETH |
0.0190 ETH |
0.0189 ETH |
| 2018-08-26 |
0.0184 ETH |
973,887.1750 EOS |
0.0180 ETH |
0.0180 ETH |
0.0190 ETH |
0.0188 ETH |
| 2018-08-25 |
0.0181 ETH |
1,041,222.5300 EOS |
0.0181 ETH |
0.0177 ETH |
0.0182 ETH |
0.0180 ETH |
| 2018-08-24 |
0.0179 ETH |
2,355,731.4550 EOS |
0.0177 ETH |
0.0175 ETH |
0.0182 ETH |
0.0180 ETH |
| 2018-08-23 |
0.0177 ETH |
1,958,409.2600 EOS |
0.0177 ETH |
0.0174 ETH |
0.0180 ETH |
0.0177 ETH |
| 2018-08-22 |
0.0177 ETH |
649,885.0650 EOS |
0.0177 ETH |
0.0169 ETH |
0.0178 ETH |
0.0177 ETH |
| 2018-08-21 |
0.0175 ETH |
443,562.6200 EOS |
0.0172 ETH |
0.0172 ETH |
0.0180 ETH |
0.0177 ETH |
| 2018-08-20 |
0.0175 ETH |
535,264.1600 EOS |
0.0177 ETH |
0.0170 ETH |
0.0179 ETH |
0.0172 ETH |
| 2018-08-19 |
0.0176 ETH |
5,218,034.6100 EOS |
0.0176 ETH |
0.0171 ETH |
0.0178 ETH |
0.0177 ETH |
| 2018-08-18 |
0.0175 ETH |
4,024,730.8250 EOS |
0.0174 ETH |
0.0170 ETH |
0.0178 ETH |
0.0175 ETH |
| 2018-08-17 |
0.0170 ETH |
5,480,358.9700 EOS |
0.0166 ETH |
0.0165 ETH |
0.0178 ETH |
0.0174 ETH |
| 2018-08-16 |
0.0164 ETH |
6,868,528.7100 EOS |
0.0162 ETH |
0.0156 ETH |
0.0166 ETH |
0.0166 ETH |
| 2018-08-15 |
0.0161 ETH |
6,445,568.5200 EOS |
0.0161 ETH |
0.0159 ETH |
0.0166 ETH |
0.0162 ETH |
| 2018-08-14 |
0.0164 ETH |
3,779,379.2350 EOS |
0.0167 ETH |
0.0159 ETH |
0.0169 ETH |
0.0161 ETH |
| 2018-08-13 |
0.0166 ETH |
2,504,184.5400 EOS |
0.0164 ETH |
0.0158 ETH |
0.0170 ETH |
0.0167 ETH |
| 2018-08-12 |
0.0161 ETH |
3,656,886.4900 EOS |
0.0158 ETH |
0.0154 ETH |
0.0165 ETH |
0.0165 ETH |
| 2018-08-11 |
0.0159 ETH |
3,374,437.4350 EOS |
0.0160 ETH |
0.0154 ETH |
0.0164 ETH |
0.0158 ETH |
| 2018-08-10 |
0.0157 ETH |
1,926,206.0100 EOS |
0.0155 ETH |
0.0149 ETH |
0.0163 ETH |
0.0160 ETH |
| 2018-08-09 |
0.0157 ETH |
2,616,312.8450 EOS |
0.0159 ETH |
0.0152 ETH |
0.0162 ETH |
0.0155 ETH |
| 2018-08-08 |
0.0160 ETH |
2,478,734.3500 EOS |
0.0160 ETH |
0.0151 ETH |
0.0161 ETH |
0.0160 ETH |
| 2018-08-07 |
0.0167 ETH |
2,234,097.6750 EOS |
0.0174 ETH |
0.0158 ETH |
0.0177 ETH |
0.0160 ETH |
| 2018-08-06 |
0.0173 ETH |
1,696,101.9300 EOS |
0.0173 ETH |
0.0171 ETH |
0.0176 ETH |
0.0174 ETH |