Identifier on DigiFinex: eth_eos
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-04-27 |
0.0279 ETH |
327,630.6993 EOS |
0.0279 ETH |
0.0252 ETH |
0.0282 ETH |
0.0279 ETH |
| 2018-04-26 |
0.0242 ETH |
313,196.4688 EOS |
0.0229 ETH |
0.0227 ETH |
0.0259 ETH |
0.0254 ETH |
| 2018-04-25 |
0.0231 ETH |
366,478.3821 EOS |
0.0232 ETH |
0.0226 ETH |
0.0240 ETH |
0.0229 ETH |
| 2018-04-24 |
0.0213 ETH |
439,594.1077 EOS |
0.0194 ETH |
0.0193 ETH |
0.0233 ETH |
0.0232 ETH |
| 2018-04-23 |
0.0187 ETH |
420,209.5393 EOS |
0.0180 ETH |
0.0178 ETH |
0.0203 ETH |
0.0194 ETH |
| 2018-04-22 |
0.0181 ETH |
553,701.7892 EOS |
0.0182 ETH |
0.0177 ETH |
0.0185 ETH |
0.0180 ETH |
| 2018-04-21 |
0.0182 ETH |
453,314.4293 EOS |
0.0182 ETH |
0.0176 ETH |
0.0191 ETH |
0.0182 ETH |
| 2018-04-20 |
0.0181 ETH |
428,659.0444 EOS |
0.0180 ETH |
0.0177 ETH |
0.0193 ETH |
0.0182 ETH |
| 2018-04-19 |
0.0174 ETH |
413,832.9567 EOS |
0.0169 ETH |
0.0165 ETH |
0.0180 ETH |
0.0180 ETH |
| 2018-04-18 |
0.0170 ETH |
380,435.0023 EOS |
0.0172 ETH |
0.0167 ETH |
0.0177 ETH |
0.0169 ETH |
| 2018-04-17 |
0.0172 ETH |
396,044.5283 EOS |
0.0172 ETH |
0.0167 ETH |
0.0175 ETH |
0.0172 ETH |
| 2018-04-16 |
0.0165 ETH |
402,649.7828 EOS |
0.0159 ETH |
0.0157 ETH |
0.0178 ETH |
0.0172 ETH |
| 2018-04-15 |
0.0160 ETH |
106,767.8075 EOS |
0.0161 ETH |
0.0156 ETH |
0.0163 ETH |
0.0159 ETH |
| 2018-04-14 |
0.0165 ETH |
104,139.7887 EOS |
0.0168 ETH |
0.0156 ETH |
0.0179 ETH |
0.0161 ETH |
| 2018-04-13 |
0.0172 ETH |
104,043.0767 EOS |
0.0177 ETH |
0.0165 ETH |
0.0182 ETH |
0.0168 ETH |
| 2018-04-12 |
0.0184 ETH |
101,455.7701 EOS |
0.0192 ETH |
0.0174 ETH |
0.0196 ETH |
0.0177 ETH |
| 2018-04-11 |
0.0181 ETH |
94,562.7608 EOS |
0.0169 ETH |
0.0167 ETH |
0.0207 ETH |
0.0192 ETH |
| 2018-04-10 |
0.0159 ETH |
97,966.6099 EOS |
0.0149 ETH |
0.0143 ETH |
0.0171 ETH |
0.0169 ETH |
| 2018-04-09 |
0.0148 ETH |
97,074.0094 EOS |
0.0147 ETH |
0.0144 ETH |
0.0151 ETH |
0.0149 ETH |
| 2018-04-08 |
0.0148 ETH |
96,682.1902 EOS |
0.0149 ETH |
0.0140 ETH |
0.0151 ETH |
0.0147 ETH |
| 2018-04-07 |
0.0151 ETH |
89,119.8950 EOS |
0.0153 ETH |
0.0148 ETH |
0.0154 ETH |
0.0148 ETH |
| 2018-04-06 |
0.0156 ETH |
94,619.4884 EOS |
0.0158 ETH |
0.0152 ETH |
0.0160 ETH |
0.0153 ETH |
| 2018-04-05 |
0.0158 ETH |
101,737.3216 EOS |
0.0158 ETH |
0.0155 ETH |
0.0168 ETH |
0.0158 ETH |
| 2018-04-04 |
0.0153 ETH |
97,830.4595 EOS |
0.0148 ETH |
0.0146 ETH |
0.0159 ETH |
0.0158 ETH |
| 2018-04-03 |
0.0147 ETH |
95,070.7813 EOS |
0.0146 ETH |
0.0143 ETH |
0.0149 ETH |
0.0148 ETH |
| 2018-04-02 |
0.0147 ETH |
106,190.1187 EOS |
0.0148 ETH |
0.0145 ETH |
0.0152 ETH |
0.0146 ETH |
| 2018-04-01 |
0.0147 ETH |
118,166.1835 EOS |
0.0146 ETH |
0.0143 ETH |
0.0149 ETH |
0.0148 ETH |
| 2018-03-31 |
0.0147 ETH |
104,305.7203 EOS |
0.0149 ETH |
0.0143 ETH |
0.0153 ETH |
0.0146 ETH |
| 2018-03-30 |
0.0152 ETH |
107,141.0038 EOS |
0.0155 ETH |
0.0146 ETH |
0.0157 ETH |
0.0149 ETH |
| 2018-03-29 |
0.0153 ETH |
104,922.0405 EOS |
0.0152 ETH |
0.0147 ETH |
0.0159 ETH |
0.0155 ETH |
| 2018-03-28 |
0.0144 ETH |
100,572.4128 EOS |
0.0135 ETH |
0.0135 ETH |
0.0153 ETH |
0.0152 ETH |
| 2018-03-27 |
0.0133 ETH |
102,889.4608 EOS |
0.0131 ETH |
0.0128 ETH |
0.0139 ETH |
0.0135 ETH |
| 2018-03-26 |
0.0126 ETH |
105,832.4889 EOS |
0.0121 ETH |
0.0112 ETH |
0.0139 ETH |
0.0131 ETH |
| 2018-03-25 |
0.0123 ETH |
48,320.1333 EOS |
0.0125 ETH |
0.0120 ETH |
0.0126 ETH |
0.0121 ETH |
| 2018-03-24 |
0.0127 ETH |
44,228.4791 EOS |
0.0128 ETH |
0.0124 ETH |
0.0129 ETH |
0.0125 ETH |
| 2018-03-23 |
0.0130 ETH |
44,440.0070 EOS |
0.0131 ETH |
0.0126 ETH |
0.0134 ETH |
0.0128 ETH |
| 2018-03-22 |
0.0127 ETH |
47,361.0871 EOS |
0.0124 ETH |
0.0122 ETH |
0.0132 ETH |
0.0131 ETH |
| 2018-03-21 |
0.0116 ETH |
45,786.4414 EOS |
0.0108 ETH |
0.0106 ETH |
0.0129 ETH |
0.0124 ETH |
| 2018-03-20 |
0.0108 ETH |
50,639.8694 EOS |
0.0108 ETH |
0.0102 ETH |
0.0113 ETH |
0.0108 ETH |
| 2018-03-19 |
0.0104 ETH |
57,447.3172 EOS |
0.0099 ETH |
0.0097 ETH |
0.0113 ETH |
0.0108 ETH |
| 2018-03-18 |
0.0092 ETH |
57,518.8961 EOS |
0.0085 ETH |
0.0082 ETH |
0.0099 ETH |
0.0099 ETH |
| 2018-03-17 |
0.0084 ETH |
57,317.1429 EOS |
0.0083 ETH |
0.0082 ETH |
0.0086 ETH |
0.0085 ETH |
| 2018-03-16 |
0.0084 ETH |
55,213.4795 EOS |
0.0085 ETH |
0.0083 ETH |
0.0085 ETH |
0.0083 ETH |
| 2018-03-15 |
0.0085 ETH |
55,995.1559 EOS |
0.0085 ETH |
0.0082 ETH |
0.0085 ETH |
0.0085 ETH |
| 2018-03-14 |
0.0085 ETH |
56,511.9729 EOS |
0.0086 ETH |
0.0083 ETH |
0.0088 ETH |
0.0085 ETH |
| 2018-03-13 |
0.0085 ETH |
55,220.2301 EOS |
0.0085 ETH |
0.0083 ETH |
0.0086 ETH |
0.0086 ETH |
| 2018-03-12 |
0.0083 ETH |
55,929.1030 EOS |
0.0082 ETH |
0.0081 ETH |
0.0085 ETH |
0.0085 ETH |
| 2018-03-11 |
0.0082 ETH |
56,061.4769 EOS |
0.0083 ETH |
0.0082 ETH |
0.0085 ETH |
0.0082 ETH |
| 2018-03-10 |
0.0083 ETH |
57,509.5711 EOS |
0.0084 ETH |
0.0082 ETH |
0.0086 ETH |
0.0083 ETH |
| 2018-03-09 |
0.0083 ETH |
56,765.1183 EOS |
0.0082 ETH |
0.0081 ETH |
0.0086 ETH |
0.0084 ETH |