Identifier on DigiFinex: eth_eos
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-18 |
0.0187 ETH |
3,565,093.9200 EOS |
0.0183 ETH |
0.0182 ETH |
0.0193 ETH |
0.0191 ETH |
| 2019-12-17 |
0.0182 ETH |
3,781,457.8200 EOS |
0.0181 ETH |
0.0175 ETH |
0.0188 ETH |
0.0183 ETH |
| 2019-12-16 |
0.0180 ETH |
3,266,025.3500 EOS |
0.0180 ETH |
0.0173 ETH |
0.0181 ETH |
0.0181 ETH |
| 2019-12-15 |
0.0179 ETH |
2,323,352.5800 EOS |
0.0179 ETH |
0.0179 ETH |
0.0181 ETH |
0.0180 ETH |
| 2019-12-14 |
0.0180 ETH |
2,778,408.0000 EOS |
0.0181 ETH |
0.0179 ETH |
0.0182 ETH |
0.0179 ETH |
| 2019-12-13 |
0.0181 ETH |
1,827,489.1000 EOS |
0.0182 ETH |
0.0180 ETH |
0.0183 ETH |
0.0181 ETH |
| 2019-12-12 |
0.0180 ETH |
1,525,188.4800 EOS |
0.0177 ETH |
0.0177 ETH |
0.0183 ETH |
0.0182 ETH |
| 2019-12-11 |
0.0178 ETH |
1,486,328.2000 EOS |
0.0179 ETH |
0.0177 ETH |
0.0182 ETH |
0.0177 ETH |
| 2019-12-10 |
0.0180 ETH |
1,548,594.2700 EOS |
0.0180 ETH |
0.0178 ETH |
0.0180 ETH |
0.0179 ETH |
| 2019-12-09 |
0.0181 ETH |
1,798,379.3800 EOS |
0.0181 ETH |
0.0178 ETH |
0.0181 ETH |
0.0180 ETH |
| 2019-12-08 |
0.0182 ETH |
1,851,451.0900 EOS |
0.0182 ETH |
0.0180 ETH |
0.0183 ETH |
0.0181 ETH |
| 2019-12-07 |
0.0183 ETH |
2,143,576.6100 EOS |
0.0185 ETH |
0.0181 ETH |
0.0186 ETH |
0.0182 ETH |
| 2019-12-06 |
0.0184 ETH |
2,134,806.3500 EOS |
0.0183 ETH |
0.0183 ETH |
0.0186 ETH |
0.0185 ETH |
| 2019-12-05 |
0.0182 ETH |
2,004,509.4200 EOS |
0.0181 ETH |
0.0180 ETH |
0.0185 ETH |
0.0183 ETH |
| 2019-12-04 |
0.0181 ETH |
1,814,150.1200 EOS |
0.0181 ETH |
0.0179 ETH |
0.0184 ETH |
0.0181 ETH |
| 2019-12-03 |
0.0182 ETH |
1,918,898.4100 EOS |
0.0183 ETH |
0.0179 ETH |
0.0184 ETH |
0.0181 ETH |
| 2019-12-02 |
0.0182 ETH |
1,503,564.7200 EOS |
0.0181 ETH |
0.0180 ETH |
0.0185 ETH |
0.0183 ETH |
| 2019-12-01 |
0.0183 ETH |
1,382,549.9300 EOS |
0.0184 ETH |
0.0180 ETH |
0.0185 ETH |
0.0181 ETH |
| 2019-11-30 |
0.0183 ETH |
1,426,166.5200 EOS |
0.0181 ETH |
0.0181 ETH |
0.0188 ETH |
0.0184 ETH |
| 2019-11-29 |
0.0180 ETH |
1,364,016.9100 EOS |
0.0180 ETH |
0.0179 ETH |
0.0183 ETH |
0.0181 ETH |
| 2019-11-28 |
0.0176 ETH |
1,304,725.6300 EOS |
0.0173 ETH |
0.0173 ETH |
0.0181 ETH |
0.0180 ETH |
| 2019-11-27 |
0.0174 ETH |
1,088,305.2100 EOS |
0.0175 ETH |
0.0173 ETH |
0.0177 ETH |
0.0173 ETH |
| 2019-11-26 |
0.0177 ETH |
1,369,209.7800 EOS |
0.0179 ETH |
0.0175 ETH |
0.0182 ETH |
0.0175 ETH |
| 2019-11-25 |
0.0176 ETH |
1,442,071.6100 EOS |
0.0173 ETH |
0.0172 ETH |
0.0179 ETH |
0.0179 ETH |
| 2019-11-24 |
0.0173 ETH |
2,627,586.4100 EOS |
0.0172 ETH |
0.0166 ETH |
0.0179 ETH |
0.0173 ETH |
| 2019-11-23 |
0.0174 ETH |
2,630,865.6200 EOS |
0.0175 ETH |
0.0171 ETH |
0.0178 ETH |
0.0172 ETH |
| 2019-11-22 |
0.0174 ETH |
1,925,508.0600 EOS |
0.0174 ETH |
0.0171 ETH |
0.0176 ETH |
0.0175 ETH |
| 2019-11-21 |
0.0175 ETH |
2,087,588.5500 EOS |
0.0176 ETH |
0.0170 ETH |
0.0178 ETH |
0.0175 ETH |
| 2019-11-20 |
0.0176 ETH |
1,546,597.9900 EOS |
0.0176 ETH |
0.0171 ETH |
0.0178 ETH |
0.0176 ETH |
| 2019-11-19 |
0.0176 ETH |
1,311,651.1500 EOS |
0.0177 ETH |
0.0174 ETH |
0.0178 ETH |
0.0176 ETH |
| 2019-11-18 |
0.0181 ETH |
1,697,773.9400 EOS |
0.0185 ETH |
0.0171 ETH |
0.0186 ETH |
0.0177 ETH |
| 2019-11-17 |
0.0185 ETH |
1,279,102.4300 EOS |
0.0184 ETH |
0.0184 ETH |
0.0186 ETH |
0.0185 ETH |
| 2019-11-16 |
0.0184 ETH |
1,461,678.6200 EOS |
0.0184 ETH |
0.0184 ETH |
0.0186 ETH |
0.0184 ETH |
| 2019-11-15 |
0.0184 ETH |
1,751,529.4900 EOS |
0.0185 ETH |
0.0183 ETH |
0.0186 ETH |
0.0184 ETH |
| 2019-11-14 |
0.0185 ETH |
2,218,615.0300 EOS |
0.0185 ETH |
0.0182 ETH |
0.0189 ETH |
0.0185 ETH |
| 2019-11-13 |
0.0185 ETH |
2,087,260.6200 EOS |
0.0184 ETH |
0.0181 ETH |
0.0185 ETH |
0.0185 ETH |
| 2019-11-12 |
0.0186 ETH |
2,122,055.2100 EOS |
0.0188 ETH |
0.0184 ETH |
0.0188 ETH |
0.0185 ETH |
| 2019-11-11 |
0.0187 ETH |
2,448,894.3600 EOS |
0.0187 ETH |
0.0184 ETH |
0.0188 ETH |
0.0187 ETH |
| 2019-11-10 |
0.0187 ETH |
2,329,144.9600 EOS |
0.0188 ETH |
0.0184 ETH |
0.0192 ETH |
0.0186 ETH |
| 2019-11-09 |
0.0188 ETH |
2,206,095.1200 EOS |
0.0188 ETH |
0.0186 ETH |
0.0190 ETH |
0.0188 ETH |
| 2019-11-08 |
0.0187 ETH |
2,378,120.3600 EOS |
0.0186 ETH |
0.0185 ETH |
0.0189 ETH |
0.0188 ETH |
| 2019-11-07 |
0.0186 ETH |
2,195,012.3400 EOS |
0.0186 ETH |
0.0184 ETH |
0.0191 ETH |
0.0186 ETH |
| 2019-11-06 |
0.0187 ETH |
2,268,408.7400 EOS |
0.0188 ETH |
0.0185 ETH |
0.0190 ETH |
0.0186 ETH |
| 2019-11-05 |
0.0189 ETH |
2,161,924.6800 EOS |
0.0189 ETH |
0.0187 ETH |
0.0193 ETH |
0.0188 ETH |
| 2019-11-04 |
0.0187 ETH |
2,389,944.3500 EOS |
0.0185 ETH |
0.0184 ETH |
0.0194 ETH |
0.0189 ETH |
| 2019-11-03 |
0.0183 ETH |
2,264,071.3100 EOS |
0.0181 ETH |
0.0177 ETH |
0.0187 ETH |
0.0185 ETH |
| 2019-11-02 |
0.0181 ETH |
1,935,562.2300 EOS |
0.0182 ETH |
0.0179 ETH |
0.0182 ETH |
0.0181 ETH |
| 2019-11-01 |
0.0182 ETH |
2,305,081.2500 EOS |
0.0182 ETH |
0.0181 ETH |
0.0184 ETH |
0.0182 ETH |
| 2019-10-31 |
0.0180 ETH |
2,470,209.8700 EOS |
0.0179 ETH |
0.0177 ETH |
0.0184 ETH |
0.0182 ETH |
| 2019-10-30 |
0.0178 ETH |
2,379,329.2700 EOS |
0.0178 ETH |
0.0177 ETH |
0.0180 ETH |
0.0179 ETH |