Identifier on DigiFinex: eth_eos
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-03-08 |
0.0083 ETH |
58,968.4056 EOS |
0.0084 ETH |
0.0081 ETH |
0.0088 ETH |
0.0082 ETH |
| 2018-03-07 |
0.0085 ETH |
57,880.8699 EOS |
0.0087 ETH |
0.0083 ETH |
0.0087 ETH |
0.0083 ETH |
| 2018-03-06 |
0.0089 ETH |
57,553.3543 EOS |
0.0091 ETH |
0.0085 ETH |
0.0091 ETH |
0.0087 ETH |
| 2018-03-05 |
0.0092 ETH |
56,463.9395 EOS |
0.0094 ETH |
0.0090 ETH |
0.0094 ETH |
0.0091 ETH |
| 2018-03-04 |
0.0092 ETH |
56,710.4146 EOS |
0.0091 ETH |
0.0090 ETH |
0.0097 ETH |
0.0094 ETH |
| 2018-03-03 |
0.0092 ETH |
55,398.5143 EOS |
0.0093 ETH |
0.0091 ETH |
0.0093 ETH |
0.0091 ETH |
| 2018-03-02 |
0.0093 ETH |
56,651.4930 EOS |
0.0093 ETH |
0.0092 ETH |
0.0095 ETH |
0.0093 ETH |
| 2018-03-01 |
0.0095 ETH |
54,542.5050 EOS |
0.0097 ETH |
0.0093 ETH |
0.0099 ETH |
0.0093 ETH |
| 2018-02-28 |
0.0097 ETH |
54,996.2219 EOS |
0.0098 ETH |
0.0095 ETH |
0.0098 ETH |
0.0097 ETH |
| 2018-02-27 |
0.0098 ETH |
56,504.1892 EOS |
0.0097 ETH |
0.0096 ETH |
0.0103 ETH |
0.0098 ETH |
| 2018-02-26 |
0.0095 ETH |
58,492.0097 EOS |
0.0093 ETH |
0.0091 ETH |
0.0101 ETH |
0.0097 ETH |
| 2018-02-25 |
0.0093 ETH |
57,928.8331 EOS |
0.0092 ETH |
0.0088 ETH |
0.0093 ETH |
0.0093 ETH |
| 2018-02-24 |
0.0093 ETH |
56,333.9787 EOS |
0.0095 ETH |
0.0091 ETH |
0.0096 ETH |
0.0092 ETH |
| 2018-02-23 |
0.0096 ETH |
55,158.9446 EOS |
0.0096 ETH |
0.0092 ETH |
0.0097 ETH |
0.0095 ETH |
| 2018-02-22 |
0.0096 ETH |
57,753.6224 EOS |
0.0097 ETH |
0.0095 ETH |
0.0098 ETH |
0.0096 ETH |
| 2018-02-21 |
0.0097 ETH |
57,620.8429 EOS |
0.0098 ETH |
0.0096 ETH |
0.0101 ETH |
0.0097 ETH |
| 2018-02-20 |
0.0099 ETH |
56,954.4710 EOS |
0.0100 ETH |
0.0097 ETH |
0.0102 ETH |
0.0098 ETH |
| 2018-02-19 |
0.0100 ETH |
58,054.6709 EOS |
0.0101 ETH |
0.0100 ETH |
0.0103 ETH |
0.0100 ETH |
| 2018-02-18 |
0.0100 ETH |
56,737.9109 EOS |
0.0100 ETH |
0.0099 ETH |
0.0101 ETH |
0.0101 ETH |
| 2018-02-17 |
0.0101 ETH |
57,050.0248 EOS |
0.0103 ETH |
0.0099 ETH |
0.0105 ETH |
0.0100 ETH |
| 2018-02-16 |
0.0104 ETH |
58,129.9740 EOS |
0.0105 ETH |
0.0101 ETH |
0.0105 ETH |
0.0103 ETH |
| 2018-02-15 |
0.0107 ETH |
58,242.2452 EOS |
0.0107 ETH |
0.0104 ETH |
0.0108 ETH |
0.0106 ETH |
| 2018-02-14 |
0.0107 ETH |
57,988.6427 EOS |
0.0107 ETH |
0.0104 ETH |
0.0108 ETH |
0.0107 ETH |
| 2018-02-13 |
0.0106 ETH |
58,618.2498 EOS |
0.0105 ETH |
0.0104 ETH |
0.0107 ETH |
0.0107 ETH |
| 2018-02-12 |
0.0104 ETH |
57,495.4147 EOS |
0.0102 ETH |
0.0100 ETH |
0.0106 ETH |
0.0105 ETH |
| 2018-02-11 |
0.0104 ETH |
56,739.0796 EOS |
0.0105 ETH |
0.0102 ETH |
0.0105 ETH |
0.0102 ETH |
| 2018-02-10 |
0.0106 ETH |
57,056.8901 EOS |
0.0108 ETH |
0.0102 ETH |
0.0109 ETH |
0.0105 ETH |
| 2018-02-09 |
0.0105 ETH |
58,876.2619 EOS |
0.0102 ETH |
0.0101 ETH |
0.0110 ETH |
0.0108 ETH |
| 2018-02-08 |
0.0102 ETH |
57,855.1307 EOS |
0.0102 ETH |
0.0100 ETH |
0.0105 ETH |
0.0102 ETH |
| 2018-02-07 |
0.0102 ETH |
9,718.2945 EOS |
0.0103 ETH |
0.0100 ETH |
0.0104 ETH |
0.0101 ETH |
| 2018-02-06 |
0.0105 ETH |
59,639.0585 EOS |
0.0107 ETH |
0.0102 ETH |
0.0108 ETH |
0.0103 ETH |
| 2018-02-05 |
0.0109 ETH |
59,137.3330 EOS |
0.0110 ETH |
0.0100 ETH |
0.0111 ETH |
0.0107 ETH |
| 2018-02-04 |
0.0110 ETH |
59,023.7174 EOS |
0.0109 ETH |
0.0104 ETH |
0.0111 ETH |
0.0110 ETH |
| 2018-02-03 |
0.0110 ETH |
57,739.2094 EOS |
0.0111 ETH |
0.0108 ETH |
0.0113 ETH |
0.0109 ETH |
| 2018-02-02 |
0.0112 ETH |
59,192.2522 EOS |
0.0112 ETH |
0.0107 ETH |
0.0116 ETH |
0.0111 ETH |
| 2018-02-01 |
0.0104 ETH |
60,502.3535 EOS |
0.0095 ETH |
0.0094 ETH |
0.0113 ETH |
0.0112 ETH |
| 2018-01-31 |
0.0099 ETH |
60,370.0390 EOS |
0.0103 ETH |
0.0089 ETH |
0.0107 ETH |
0.0095 ETH |
| 2018-01-30 |
0.0106 ETH |
59,067.1519 EOS |
0.0110 ETH |
0.0100 ETH |
0.0111 ETH |
0.0103 ETH |
| 2018-01-29 |
0.0112 ETH |
58,325.0282 EOS |
0.0115 ETH |
0.0108 ETH |
0.0116 ETH |
0.0110 ETH |
| 2018-01-28 |
0.0116 ETH |
57,401.0954 EOS |
0.0118 ETH |
0.0114 ETH |
0.0120 ETH |
0.0115 ETH |
| 2018-01-27 |
0.0125 ETH |
57,593.1808 EOS |
0.0133 ETH |
0.0114 ETH |
0.0134 ETH |
0.0118 ETH |
| 2018-01-26 |
0.0134 ETH |
42,546.0557 EOS |
0.0135 ETH |
0.0132 ETH |
0.0137 ETH |
0.0133 ETH |
| 2018-01-25 |
0.0134 ETH |
54,545.9392 EOS |
0.0133 ETH |
0.0131 ETH |
0.0137 ETH |
0.0135 ETH |
| 2018-01-24 |
0.0131 ETH |
55,670.9731 EOS |
0.0129 ETH |
0.0127 ETH |
0.0138 ETH |
0.0133 ETH |
| 2018-01-23 |
0.0132 ETH |
66,115.4039 EOS |
0.0136 ETH |
0.0127 ETH |
0.0136 ETH |
0.0129 ETH |
| 2018-01-22 |
0.0137 ETH |
36,471.8312 EOS |
0.0138 ETH |
0.0128 ETH |
0.0140 ETH |
0.0136 ETH |
| 2018-01-21 |
0.0128 ETH |
2,026.1926 EOS |
0.0121 ETH |
0.0120 ETH |
0.0141 ETH |
0.0135 ETH |
| 2018-01-20 |
0.0123 ETH |
2,527.0868 EOS |
0.0126 ETH |
0.0120 ETH |
0.0136 ETH |
0.0121 ETH |
| 2018-01-19 |
0.0116 ETH |
2,014.4427 EOS |
0.0107 ETH |
0.0104 ETH |
0.0130 ETH |
0.0126 ETH |
| 2018-01-18 |
0.0102 ETH |
1,912.2735 EOS |
0.0101 ETH |
0.0099 ETH |
0.0108 ETH |
0.0103 ETH |