Identifier on DigiFinex: eth_eos
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-08-05 |
0.0172 ETH |
1,697,322.8350 EOS |
0.0173 ETH |
0.0170 ETH |
0.0174 ETH |
0.0172 ETH |
| 2018-08-04 |
0.0173 ETH |
1,720,184.3150 EOS |
0.0173 ETH |
0.0170 ETH |
0.0174 ETH |
0.0172 ETH |
| 2018-08-03 |
0.0173 ETH |
1,329,946.1050 EOS |
0.0172 ETH |
0.0169 ETH |
0.0174 ETH |
0.0173 ETH |
| 2018-08-02 |
0.0171 ETH |
1,667,353.7750 EOS |
0.0169 ETH |
0.0169 ETH |
0.0175 ETH |
0.0173 ETH |
| 2018-08-01 |
0.0171 ETH |
2,250,525.1700 EOS |
0.0173 ETH |
0.0167 ETH |
0.0176 ETH |
0.0169 ETH |
| 2018-07-31 |
0.0171 ETH |
2,000,954.9600 EOS |
0.0169 ETH |
0.0167 ETH |
0.0175 ETH |
0.0174 ETH |
| 2018-07-30 |
0.0172 ETH |
1,328,375.4200 EOS |
0.0173 ETH |
0.0163 ETH |
0.0174 ETH |
0.0170 ETH |
| 2018-07-29 |
0.0176 ETH |
2,565,838.8800 EOS |
0.0178 ETH |
0.0172 ETH |
0.0180 ETH |
0.0173 ETH |
| 2018-07-28 |
0.0178 ETH |
1,800,935.5400 EOS |
0.0178 ETH |
0.0175 ETH |
0.0179 ETH |
0.0178 ETH |
| 2018-07-27 |
0.0179 ETH |
597,454.2000 EOS |
0.0179 ETH |
0.0176 ETH |
0.0181 ETH |
0.0178 ETH |
| 2018-07-26 |
0.0180 ETH |
459,565.6450 EOS |
0.0182 ETH |
0.0174 ETH |
0.0182 ETH |
0.0179 ETH |
| 2018-07-25 |
0.0181 ETH |
536,157.9200 EOS |
0.0181 ETH |
0.0178 ETH |
0.0184 ETH |
0.0182 ETH |
| 2018-07-24 |
0.0180 ETH |
598,358.2950 EOS |
0.0178 ETH |
0.0177 ETH |
0.0186 ETH |
0.0181 ETH |
| 2018-07-23 |
0.0176 ETH |
918,713.6200 EOS |
0.0174 ETH |
0.0170 ETH |
0.0180 ETH |
0.0178 ETH |
| 2018-07-22 |
0.0174 ETH |
379,882.1700 EOS |
0.0174 ETH |
0.0169 ETH |
0.0180 ETH |
0.0174 ETH |
| 2018-07-21 |
0.0174 ETH |
228,177.0700 EOS |
0.0175 ETH |
0.0172 ETH |
0.0177 ETH |
0.0174 ETH |
| 2018-07-20 |
0.0176 ETH |
285,380.4850 EOS |
0.0177 ETH |
0.0170 ETH |
0.0182 ETH |
0.0174 ETH |
| 2018-07-19 |
0.0178 ETH |
411,001.2600 EOS |
0.0179 ETH |
0.0172 ETH |
0.0183 ETH |
0.0177 ETH |
| 2018-07-18 |
0.0179 ETH |
1,861,151.3600 EOS |
0.0180 ETH |
0.0177 ETH |
0.0184 ETH |
0.0179 ETH |
| 2018-07-17 |
0.0175 ETH |
655,162.5400 EOS |
0.0171 ETH |
0.0169 ETH |
0.0182 ETH |
0.0179 ETH |
| 2018-07-16 |
0.0170 ETH |
573,112.8100 EOS |
0.0168 ETH |
0.0166 ETH |
0.0172 ETH |
0.0171 ETH |
| 2018-07-15 |
0.0166 ETH |
407,757.8650 EOS |
0.0164 ETH |
0.0161 ETH |
0.0170 ETH |
0.0168 ETH |
| 2018-07-14 |
0.0162 ETH |
372,372.5950 EOS |
0.0159 ETH |
0.0159 ETH |
0.0166 ETH |
0.0164 ETH |
| 2018-07-13 |
0.0160 ETH |
359,652.6100 EOS |
0.0161 ETH |
0.0156 ETH |
0.0162 ETH |
0.0159 ETH |
| 2018-07-12 |
0.0159 ETH |
407,385.5800 EOS |
0.0157 ETH |
0.0156 ETH |
0.0166 ETH |
0.0161 ETH |
| 2018-07-11 |
0.0158 ETH |
354,215.9750 EOS |
0.0160 ETH |
0.0152 ETH |
0.0162 ETH |
0.0157 ETH |
| 2018-07-10 |
0.0163 ETH |
519,041.0300 EOS |
0.0165 ETH |
0.0158 ETH |
0.0171 ETH |
0.0160 ETH |
| 2018-07-09 |
0.0172 ETH |
647,154.9250 EOS |
0.0179 ETH |
0.0158 ETH |
0.0179 ETH |
0.0165 ETH |
| 2018-07-08 |
0.0180 ETH |
389,221.5450 EOS |
0.0180 ETH |
0.0176 ETH |
0.0181 ETH |
0.0179 ETH |
| 2018-07-07 |
0.0180 ETH |
313,288.1800 EOS |
0.0180 ETH |
0.0179 ETH |
0.0185 ETH |
0.0180 ETH |
| 2018-07-06 |
0.0182 ETH |
327,104.3450 EOS |
0.0183 ETH |
0.0180 ETH |
0.0185 ETH |
0.0181 ETH |
| 2018-07-05 |
0.0186 ETH |
432,515.3850 EOS |
0.0189 ETH |
0.0182 ETH |
0.0190 ETH |
0.0183 ETH |
| 2018-07-04 |
0.0191 ETH |
416,531.6800 EOS |
0.0192 ETH |
0.0188 ETH |
0.0193 ETH |
0.0189 ETH |
| 2018-07-03 |
0.0192 ETH |
414,619.4350 EOS |
0.0191 ETH |
0.0187 ETH |
0.0195 ETH |
0.0193 ETH |
| 2018-07-02 |
0.0189 ETH |
494,415.3000 EOS |
0.0187 ETH |
0.0186 ETH |
0.0196 ETH |
0.0191 ETH |
| 2018-07-01 |
0.0182 ETH |
431,922.2500 EOS |
0.0177 ETH |
0.0176 ETH |
0.0190 ETH |
0.0187 ETH |
| 2018-06-30 |
0.0178 ETH |
254,528.6250 EOS |
0.0180 ETH |
0.0175 ETH |
0.0185 ETH |
0.0177 ETH |
| 2018-06-29 |
0.0179 ETH |
241,746.4750 EOS |
0.0178 ETH |
0.0176 ETH |
0.0181 ETH |
0.0180 ETH |
| 2018-06-28 |
0.0179 ETH |
549,663.1550 EOS |
0.0180 ETH |
0.0172 ETH |
0.0180 ETH |
0.0178 ETH |
| 2018-06-27 |
0.0183 ETH |
379,713.1450 EOS |
0.0185 ETH |
0.0177 ETH |
0.0190 ETH |
0.0181 ETH |
| 2018-06-26 |
0.0180 ETH |
318,691.4300 EOS |
0.0175 ETH |
0.0170 ETH |
0.0185 ETH |
0.0185 ETH |
| 2018-06-25 |
0.0176 ETH |
274,900.6950 EOS |
0.0177 ETH |
0.0171 ETH |
0.0180 ETH |
0.0175 ETH |
| 2018-06-24 |
0.0171 ETH |
321,853.8600 EOS |
0.0164 ETH |
0.0164 ETH |
0.0182 ETH |
0.0178 ETH |
| 2018-06-23 |
0.0170 ETH |
444,218.4070 EOS |
0.0175 ETH |
0.0156 ETH |
0.0177 ETH |
0.0165 ETH |
| 2018-06-22 |
0.0179 ETH |
368,903.8100 EOS |
0.0183 ETH |
0.0171 ETH |
0.0192 ETH |
0.0175 ETH |
| 2018-06-21 |
0.0190 ETH |
326,222.1450 EOS |
0.0197 ETH |
0.0179 ETH |
0.0199 ETH |
0.0183 ETH |
| 2018-06-20 |
0.0196 ETH |
132,107.7050 EOS |
0.0195 ETH |
0.0193 ETH |
0.0199 ETH |
0.0197 ETH |
| 2018-06-19 |
0.0197 ETH |
170,358.6800 EOS |
0.0200 ETH |
0.0194 ETH |
0.0201 ETH |
0.0195 ETH |
| 2018-06-18 |
0.0204 ETH |
161,553.7750 EOS |
0.0208 ETH |
0.0196 ETH |
0.0209 ETH |
0.0200 ETH |
| 2018-06-17 |
0.0208 ETH |
104,290.9700 EOS |
0.0210 ETH |
0.0205 ETH |
0.0210 ETH |
0.0207 ETH |