Identifier on DigiFinex: eth_eos
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-01-17 |
0.0101 ETH |
3,276.6102 EOS |
0.0098 ETH |
0.0096 ETH |
0.0106 ETH |
0.0104 ETH |
| 2018-01-16 |
0.0102 ETH |
4,333.9563 EOS |
0.0105 ETH |
0.0095 ETH |
0.0106 ETH |
0.0098 ETH |
| 2018-01-15 |
0.0103 ETH |
2,710.6803 EOS |
0.0107 ETH |
0.0093 ETH |
0.0108 ETH |
0.0099 ETH |
| 2018-01-14 |
0.0107 ETH |
2,578.4059 EOS |
0.0106 ETH |
0.0098 ETH |
0.0113 ETH |
0.0107 ETH |
| 2018-01-13 |
0.0109 ETH |
2,645.8037 EOS |
0.0112 ETH |
0.0103 ETH |
0.0120 ETH |
0.0106 ETH |
| 2018-01-12 |
0.0112 ETH |
4,822.1961 EOS |
0.0110 ETH |
0.0106 ETH |
0.0144 ETH |
0.0114 ETH |
| 2018-01-11 |
0.0100 ETH |
3,551.0723 EOS |
0.0090 ETH |
0.0090 ETH |
0.0124 ETH |
0.0110 ETH |
| 2018-01-10 |
0.0081 ETH |
3,840.5313 EOS |
0.0072 ETH |
0.0072 ETH |
0.0092 ETH |
0.0089 ETH |
| 2018-01-09 |
0.0075 ETH |
2,145.8072 EOS |
0.0079 ETH |
0.0064 ETH |
0.0079 ETH |
0.0071 ETH |
| 2018-01-08 |
0.0080 ETH |
1,453.3219 EOS |
0.0084 ETH |
0.0076 ETH |
0.0087 ETH |
0.0077 ETH |
| 2018-01-07 |
0.0084 ETH |
4,349.6897 EOS |
0.0084 ETH |
0.0078 ETH |
0.0096 ETH |
0.0083 ETH |
| 2018-01-06 |
0.0094 ETH |
1,174.6523 EOS |
0.0095 ETH |
0.0092 ETH |
0.0107 ETH |
0.0093 ETH |
| 2018-01-05 |
0.0096 ETH |
8,871.0620 EOS |
0.0094 ETH |
0.0090 ETH |
0.0099 ETH |
0.0098 ETH |
| 2018-01-04 |
0.0096 ETH |
9,978.4544 EOS |
0.0098 ETH |
0.0088 ETH |
0.0104 ETH |
0.0094 ETH |
| 2018-01-03 |
0.0096 ETH |
13,227.7223 EOS |
0.0094 ETH |
0.0087 ETH |
0.0113 ETH |
0.0099 ETH |
| 2018-01-02 |
0.0093 ETH |
9,603.4882 EOS |
0.0093 ETH |
0.0091 ETH |
0.0100 ETH |
0.0093 ETH |
| 2018-01-01 |
0.0099 ETH |
8,727.7168 EOS |
0.0102 ETH |
0.0093 ETH |
0.0104 ETH |
0.0096 ETH |
| 2017-12-31 |
0.0104 ETH |
8,456.5465 EOS |
0.0105 ETH |
0.0099 ETH |
0.0107 ETH |
0.0103 ETH |
| 2017-12-30 |
0.0103 ETH |
8,233.9600 EOS |
0.0102 ETH |
0.0101 ETH |
0.0108 ETH |
0.0105 ETH |
| 2017-12-29 |
0.0108 ETH |
10,176.8537 EOS |
0.0113 ETH |
0.0099 ETH |
0.0117 ETH |
0.0103 ETH |
| 2017-12-28 |
0.0112 ETH |
6,841.4130 EOS |
0.0112 ETH |
0.0110 ETH |
0.0116 ETH |
0.0113 ETH |
| 2017-12-27 |
0.0116 ETH |
9,985.6884 EOS |
0.0118 ETH |
0.0108 ETH |
0.0119 ETH |
0.0115 ETH |
| 2017-12-26 |
0.0116 ETH |
171,095.0613 EOS |
0.0113 ETH |
0.0110 ETH |
0.0124 ETH |
0.0118 ETH |
| 2017-12-25 |
0.0115 ETH |
178,790.9428 EOS |
0.0116 ETH |
0.0110 ETH |
0.0118 ETH |
0.0113 ETH |
| 2017-12-24 |
0.0120 ETH |
163,475.8786 EOS |
0.0123 ETH |
0.0114 ETH |
0.0124 ETH |
0.0116 ETH |
| 2017-12-23 |
0.0125 ETH |
202,918.7034 EOS |
0.0127 ETH |
0.0120 ETH |
0.0129 ETH |
0.0123 ETH |
| 2017-12-22 |
0.0123 ETH |
245,871.5166 EOS |
0.0120 ETH |
0.0112 ETH |
0.0130 ETH |
0.0127 ETH |
| 2017-12-21 |
0.0126 ETH |
266,039.0566 EOS |
0.0133 ETH |
0.0097 ETH |
0.0140 ETH |
0.0120 ETH |
| 2017-12-20 |
0.0132 ETH |
221,322.9793 EOS |
0.0131 ETH |
0.0127 ETH |
0.0143 ETH |
0.0133 ETH |
| 2017-12-19 |
0.0131 ETH |
229,595.0720 EOS |
0.0132 ETH |
0.0128 ETH |
0.0149 ETH |
0.0131 ETH |
| 2017-12-18 |
0.0122 ETH |
215,744.4185 EOS |
0.0112 ETH |
0.0106 ETH |
0.0140 ETH |
0.0132 ETH |
| 2017-12-17 |
0.0114 ETH |
207,128.5904 EOS |
0.0116 ETH |
0.0105 ETH |
0.0119 ETH |
0.0112 ETH |
| 2017-12-16 |
0.0119 ETH |
221,900.6253 EOS |
0.0121 ETH |
0.0111 ETH |
0.0127 ETH |
0.0116 ETH |
| 2017-12-15 |
0.0120 ETH |
192,645.2582 EOS |
0.0118 ETH |
0.0109 ETH |
0.0132 ETH |
0.0121 ETH |
| 2017-12-14 |
0.0118 ETH |
191,764.7183 EOS |
0.0118 ETH |
0.0107 ETH |
0.0129 ETH |
0.0118 ETH |
| 2017-12-13 |
0.0106 ETH |
206,884.6595 EOS |
0.0093 ETH |
0.0089 ETH |
0.0132 ETH |
0.0118 ETH |
| 2017-12-12 |
0.0090 ETH |
204,429.3283 EOS |
0.0086 ETH |
0.0078 ETH |
0.0111 ETH |
0.0093 ETH |
| 2017-12-11 |
0.0088 ETH |
182,550.0343 EOS |
0.0090 ETH |
0.0074 ETH |
0.0095 ETH |
0.0086 ETH |
| 2017-12-10 |
0.0089 ETH |
53,434.2101 EOS |
0.0087 ETH |
0.0083 ETH |
0.0092 ETH |
0.0090 ETH |
| 2017-12-04 |
0.0081 ETH |
111,627.5153 EOS |
0.0078 ETH |
0.0078 ETH |
0.0089 ETH |
0.0084 ETH |
| 2017-12-03 |
0.0083 ETH |
215,586.6254 EOS |
0.0082 ETH |
0.0076 ETH |
0.0089 ETH |
0.0084 ETH |
| 2017-12-02 |
0.0080 ETH |
311,709.6171 EOS |
0.0078 ETH |
0.0077 ETH |
0.0090 ETH |
0.0082 ETH |
| 2017-12-01 |
0.0072 ETH |
616,723.4508 EOS |
0.0067 ETH |
0.0067 ETH |
0.0080 ETH |
0.0078 ETH |
| 2017-11-30 |
0.0066 ETH |
992,253.0706 EOS |
0.0064 ETH |
0.0062 ETH |
0.0068 ETH |
0.0067 ETH |
| 2017-11-29 |
0.0063 ETH |
1,139,306.4640 EOS |
0.0062 ETH |
0.0061 ETH |
0.0067 ETH |
0.0064 ETH |
| 2017-11-28 |
0.0062 ETH |
1,055,744.9365 EOS |
0.0062 ETH |
0.0058 ETH |
0.0069 ETH |
0.0062 ETH |
| 2017-11-27 |
0.0060 ETH |
2,233,240.2919 EOS |
0.0058 ETH |
0.0058 ETH |
0.0064 ETH |
0.0062 ETH |
| 2017-11-26 |
0.0057 ETH |
2,526,902.0159 EOS |
0.0055 ETH |
0.0050 ETH |
0.0059 ETH |
0.0058 ETH |
| 2017-11-25 |
0.0048 ETH |
2,160,329.9442 EOS |
0.0040 ETH |
0.0040 ETH |
0.0056 ETH |
0.0055 ETH |
| 2017-11-24 |
0.0041 ETH |
2,079,063.9481 EOS |
0.0041 ETH |
0.0038 ETH |
0.0042 ETH |
0.0040 ETH |