Identifier on DigiFinex: eth_eos
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-06-16 |
0.0210 ETH |
98,530.1300 EOS |
0.0211 ETH |
0.0208 ETH |
0.0215 ETH |
0.0209 ETH |
| 2018-06-15 |
0.0213 ETH |
140,704.0800 EOS |
0.0215 ETH |
0.0208 ETH |
0.0218 ETH |
0.0212 ETH |
| 2018-06-14 |
0.0214 ETH |
226,578.2100 EOS |
0.0213 ETH |
0.0201 ETH |
0.0222 ETH |
0.0215 ETH |
| 2018-06-13 |
0.0210 ETH |
192,288.9400 EOS |
0.0207 ETH |
0.0202 ETH |
0.0216 ETH |
0.0212 ETH |
| 2018-06-12 |
0.0206 ETH |
187,389.3750 EOS |
0.0205 ETH |
0.0199 ETH |
0.0208 ETH |
0.0207 ETH |
| 2018-06-11 |
0.0205 ETH |
165,142.4100 EOS |
0.0205 ETH |
0.0200 ETH |
0.0217 ETH |
0.0205 ETH |
| 2018-06-10 |
0.0217 ETH |
327,855.8400 EOS |
0.0228 ETH |
0.0200 ETH |
0.0232 ETH |
0.0205 ETH |
| 2018-06-09 |
0.0232 ETH |
175,227.1000 EOS |
0.0236 ETH |
0.0226 ETH |
0.0242 ETH |
0.0228 ETH |
| 2018-06-08 |
0.0236 ETH |
162,962.1650 EOS |
0.0234 ETH |
0.0233 ETH |
0.0248 ETH |
0.0237 ETH |
| 2018-06-07 |
0.0232 ETH |
181,070.1250 EOS |
0.0229 ETH |
0.0226 ETH |
0.0245 ETH |
0.0235 ETH |
| 2018-06-06 |
0.0229 ETH |
132,377.8850 EOS |
0.0230 ETH |
0.0220 ETH |
0.0231 ETH |
0.0229 ETH |
| 2018-06-05 |
0.0232 ETH |
259,719.1700 EOS |
0.0234 ETH |
0.0229 ETH |
0.0235 ETH |
0.0230 ETH |
| 2018-06-04 |
0.0231 ETH |
176,970.0580 EOS |
0.0229 ETH |
0.0222 ETH |
0.0237 ETH |
0.0234 ETH |
| 2018-06-03 |
0.0234 ETH |
505,187.1205 EOS |
0.0240 ETH |
0.0225 ETH |
0.0241 ETH |
0.0229 ETH |
| 2018-06-02 |
0.0242 ETH |
1,004,769.8399 EOS |
0.0244 ETH |
0.0234 ETH |
0.0261 ETH |
0.0240 ETH |
| 2018-06-01 |
0.0227 ETH |
984,782.0038 EOS |
0.0210 ETH |
0.0207 ETH |
0.0246 ETH |
0.0244 ETH |
| 2018-05-31 |
0.0211 ETH |
947,828.7606 EOS |
0.0212 ETH |
0.0207 ETH |
0.0218 ETH |
0.0210 ETH |
| 2018-05-30 |
0.0214 ETH |
958,274.6794 EOS |
0.0215 ETH |
0.0212 ETH |
0.0220 ETH |
0.0212 ETH |
| 2018-05-29 |
0.0214 ETH |
960,423.4069 EOS |
0.0213 ETH |
0.0212 ETH |
0.0219 ETH |
0.0215 ETH |
| 2018-05-28 |
0.0220 ETH |
965,433.5537 EOS |
0.0228 ETH |
0.0206 ETH |
0.0231 ETH |
0.0213 ETH |
| 2018-05-27 |
0.0222 ETH |
916,003.2178 EOS |
0.0217 ETH |
0.0215 ETH |
0.0230 ETH |
0.0228 ETH |
| 2018-05-26 |
0.0214 ETH |
899,256.0867 EOS |
0.0211 ETH |
0.0206 ETH |
0.0217 ETH |
0.0217 ETH |
| 2018-05-25 |
0.0208 ETH |
920,067.3926 EOS |
0.0205 ETH |
0.0203 ETH |
0.0213 ETH |
0.0211 ETH |
| 2018-05-24 |
0.0206 ETH |
963,753.6250 EOS |
0.0207 ETH |
0.0198 ETH |
0.0216 ETH |
0.0205 ETH |
| 2018-05-23 |
0.0194 ETH |
1,010,984.4771 EOS |
0.0181 ETH |
0.0179 ETH |
0.0209 ETH |
0.0207 ETH |
| 2018-05-22 |
0.0185 ETH |
928,509.3007 EOS |
0.0188 ETH |
0.0179 ETH |
0.0198 ETH |
0.0181 ETH |
| 2018-05-21 |
0.0189 ETH |
923,744.8936 EOS |
0.0189 ETH |
0.0184 ETH |
0.0193 ETH |
0.0188 ETH |
| 2018-05-20 |
0.0190 ETH |
950,739.8670 EOS |
0.0192 ETH |
0.0188 ETH |
0.0198 ETH |
0.0189 ETH |
| 2018-05-19 |
0.0189 ETH |
912,123.6011 EOS |
0.0186 ETH |
0.0183 ETH |
0.0197 ETH |
0.0192 ETH |
| 2018-05-18 |
0.0184 ETH |
1,170,189.8736 EOS |
0.0182 ETH |
0.0181 ETH |
0.0190 ETH |
0.0186 ETH |
| 2018-05-17 |
0.0185 ETH |
1,863,402.0047 EOS |
0.0187 ETH |
0.0180 ETH |
0.0189 ETH |
0.0182 ETH |
| 2018-05-16 |
0.0181 ETH |
1,249,784.6794 EOS |
0.0176 ETH |
0.0173 ETH |
0.0195 ETH |
0.0187 ETH |
| 2018-05-15 |
0.0181 ETH |
646,980.1223 EOS |
0.0187 ETH |
0.0173 ETH |
0.0188 ETH |
0.0175 ETH |
| 2018-05-14 |
0.0192 ETH |
608,253.0138 EOS |
0.0196 ETH |
0.0187 ETH |
0.0196 ETH |
0.0187 ETH |
| 2018-05-13 |
0.0197 ETH |
628,370.5864 EOS |
0.0198 ETH |
0.0188 ETH |
0.0205 ETH |
0.0195 ETH |
| 2018-05-12 |
0.0201 ETH |
611,994.4063 EOS |
0.0204 ETH |
0.0198 ETH |
0.0208 ETH |
0.0198 ETH |
| 2018-05-11 |
0.0212 ETH |
429,022.5195 EOS |
0.0220 ETH |
0.0191 ETH |
0.0222 ETH |
0.0205 ETH |
| 2018-05-10 |
0.0232 ETH |
332,651.5422 EOS |
0.0243 ETH |
0.0204 ETH |
0.0243 ETH |
0.0220 ETH |
| 2018-05-09 |
0.0242 ETH |
309,611.8740 EOS |
0.0240 ETH |
0.0232 ETH |
0.0244 ETH |
0.0243 ETH |
| 2018-05-08 |
0.0244 ETH |
321,086.9841 EOS |
0.0247 ETH |
0.0236 ETH |
0.0248 ETH |
0.0240 ETH |
| 2018-05-07 |
0.0247 ETH |
335,185.8180 EOS |
0.0248 ETH |
0.0230 ETH |
0.0249 ETH |
0.0247 ETH |
| 2018-05-06 |
0.0238 ETH |
333,940.9817 EOS |
0.0227 ETH |
0.0219 ETH |
0.0252 ETH |
0.0248 ETH |
| 2018-05-05 |
0.0223 ETH |
329,190.9426 EOS |
0.0218 ETH |
0.0205 ETH |
0.0229 ETH |
0.0227 ETH |
| 2018-05-04 |
0.0215 ETH |
337,405.3540 EOS |
0.0213 ETH |
0.0212 ETH |
0.0236 ETH |
0.0218 ETH |
| 2018-05-03 |
0.0227 ETH |
345,425.8510 EOS |
0.0240 ETH |
0.0210 ETH |
0.0241 ETH |
0.0213 ETH |
| 2018-05-02 |
0.0257 ETH |
337,242.9018 EOS |
0.0274 ETH |
0.0236 ETH |
0.0282 ETH |
0.0240 ETH |
| 2018-05-01 |
0.0267 ETH |
326,841.2966 EOS |
0.0261 ETH |
0.0259 ETH |
0.0287 ETH |
0.0274 ETH |
| 2018-04-30 |
0.0266 ETH |
334,226.7851 EOS |
0.0271 ETH |
0.0247 ETH |
0.0276 ETH |
0.0261 ETH |
| 2018-04-29 |
0.0288 ETH |
332,578.4825 EOS |
0.0305 ETH |
0.0258 ETH |
0.0312 ETH |
0.0271 ETH |
| 2018-04-28 |
0.0291 ETH |
334,736.0252 EOS |
0.0277 ETH |
0.0272 ETH |
0.0332 ETH |
0.0306 ETH |