Identifier on DigiFinex: eth_eos
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-29 |
0.0180 ETH |
2,683,711.1600 EOS |
0.0181 ETH |
0.0176 ETH |
0.0181 ETH |
0.0178 ETH |
| 2019-10-28 |
0.0182 ETH |
2,144,557.6600 EOS |
0.0183 ETH |
0.0180 ETH |
0.0185 ETH |
0.0181 ETH |
| 2019-10-27 |
0.0183 ETH |
3,172,282.0600 EOS |
0.0183 ETH |
0.0178 ETH |
0.0188 ETH |
0.0183 ETH |
| 2019-10-26 |
0.0178 ETH |
2,842,635.3000 EOS |
0.0174 ETH |
0.0171 ETH |
0.0183 ETH |
0.0183 ETH |
| 2019-10-25 |
0.0174 ETH |
3,760,784.8800 EOS |
0.0174 ETH |
0.0173 ETH |
0.0182 ETH |
0.0174 ETH |
| 2019-10-24 |
0.0172 ETH |
2,362,802.1300 EOS |
0.0170 ETH |
0.0169 ETH |
0.0177 ETH |
0.0174 ETH |
| 2019-10-23 |
0.0170 ETH |
2,579,773.7900 EOS |
0.0171 ETH |
0.0164 ETH |
0.0171 ETH |
0.0170 ETH |
| 2019-10-22 |
0.0172 ETH |
2,430,569.2400 EOS |
0.0173 ETH |
0.0167 ETH |
0.0175 ETH |
0.0171 ETH |
| 2019-10-21 |
0.0171 ETH |
1,647,011.5500 EOS |
0.0168 ETH |
0.0167 ETH |
0.0173 ETH |
0.0173 ETH |
| 2019-10-20 |
0.0168 ETH |
2,115,349.7800 EOS |
0.0168 ETH |
0.0165 ETH |
0.0169 ETH |
0.0168 ETH |
| 2019-10-19 |
0.0167 ETH |
1,564,132.0400 EOS |
0.0167 ETH |
0.0166 ETH |
0.0168 ETH |
0.0167 ETH |
| 2019-10-18 |
0.0166 ETH |
1,660,851.3400 EOS |
0.0165 ETH |
0.0164 ETH |
0.0168 ETH |
0.0166 ETH |
| 2019-10-17 |
0.0166 ETH |
1,956,602.0600 EOS |
0.0166 ETH |
0.0161 ETH |
0.0168 ETH |
0.0165 ETH |
| 2019-10-16 |
0.0166 ETH |
1,551,698.4300 EOS |
0.0166 ETH |
0.0166 ETH |
0.0168 ETH |
0.0166 ETH |
| 2019-10-15 |
0.0168 ETH |
1,889,040.5000 EOS |
0.0169 ETH |
0.0158 ETH |
0.0169 ETH |
0.0166 ETH |
| 2019-10-14 |
0.0170 ETH |
1,662,601.8000 EOS |
0.0172 ETH |
0.0167 ETH |
0.0174 ETH |
0.0169 ETH |
| 2019-10-13 |
0.0171 ETH |
1,653,893.0300 EOS |
0.0170 ETH |
0.0169 ETH |
0.0173 ETH |
0.0172 ETH |
| 2019-10-12 |
0.0169 ETH |
2,625,562.9000 EOS |
0.0169 ETH |
0.0167 ETH |
0.0171 ETH |
0.0170 ETH |
| 2019-10-11 |
0.0168 ETH |
1,946,130.4200 EOS |
0.0166 ETH |
0.0166 ETH |
0.0171 ETH |
0.0169 ETH |
| 2019-10-10 |
0.0164 ETH |
1,998,551.8700 EOS |
0.0162 ETH |
0.0162 ETH |
0.0167 ETH |
0.0166 ETH |
| 2019-10-09 |
0.0166 ETH |
2,224,554.2100 EOS |
0.0170 ETH |
0.0162 ETH |
0.0170 ETH |
0.0162 ETH |
| 2019-10-08 |
0.0173 ETH |
2,218,299.7800 EOS |
0.0176 ETH |
0.0170 ETH |
0.0177 ETH |
0.0170 ETH |
| 2019-10-07 |
0.0176 ETH |
2,123,446.6000 EOS |
0.0176 ETH |
0.0174 ETH |
0.0179 ETH |
0.0176 ETH |
| 2019-10-06 |
0.0174 ETH |
2,857,235.1800 EOS |
0.0171 ETH |
0.0167 ETH |
0.0178 ETH |
0.0176 ETH |
| 2019-10-05 |
0.0172 ETH |
2,932,070.8100 EOS |
0.0172 ETH |
0.0168 ETH |
0.0173 ETH |
0.0171 ETH |
| 2019-10-04 |
0.0171 ETH |
2,803,693.8200 EOS |
0.0171 ETH |
0.0168 ETH |
0.0174 ETH |
0.0171 ETH |
| 2019-10-03 |
0.0170 ETH |
3,209,353.6100 EOS |
0.0169 ETH |
0.0165 ETH |
0.0172 ETH |
0.0171 ETH |
| 2019-10-02 |
0.0168 ETH |
3,259,621.2000 EOS |
0.0168 ETH |
0.0166 ETH |
0.0171 ETH |
0.0169 ETH |
| 2019-10-01 |
0.0166 ETH |
3,171,001.0200 EOS |
0.0165 ETH |
0.0164 ETH |
0.0169 ETH |
0.0168 ETH |
| 2019-09-30 |
0.0164 ETH |
3,361,807.3200 EOS |
0.0164 ETH |
0.0163 ETH |
0.0172 ETH |
0.0165 ETH |
| 2019-09-29 |
0.0164 ETH |
3,346,917.0647 EOS |
0.0164 ETH |
0.0162 ETH |
0.0170 ETH |
0.0164 ETH |
| 2019-09-28 |
0.0164 ETH |
3,144,598.9500 EOS |
0.0165 ETH |
0.0160 ETH |
0.0165 ETH |
0.0164 ETH |
| 2019-09-27 |
0.0166 ETH |
3,053,030.7700 EOS |
0.0168 ETH |
0.0161 ETH |
0.0168 ETH |
0.0165 ETH |
| 2019-09-26 |
0.0168 ETH |
3,143,926.9100 EOS |
0.0169 ETH |
0.0166 ETH |
0.0171 ETH |
0.0168 ETH |
| 2019-09-25 |
0.0168 ETH |
3,323,821.8400 EOS |
0.0168 ETH |
0.0166 ETH |
0.0173 ETH |
0.0169 ETH |
| 2019-09-24 |
0.0172 ETH |
6,231,673.9700 EOS |
0.0175 ETH |
0.0158 ETH |
0.0182 ETH |
0.0169 ETH |
| 2019-09-23 |
0.0179 ETH |
3,657,811.8300 EOS |
0.0183 ETH |
0.0171 ETH |
0.0188 ETH |
0.0176 ETH |
| 2019-09-22 |
0.0184 ETH |
2,954,767.8600 EOS |
0.0185 ETH |
0.0180 ETH |
0.0185 ETH |
0.0183 ETH |
| 2019-09-21 |
0.0184 ETH |
3,072,596.0200 EOS |
0.0184 ETH |
0.0183 ETH |
0.0188 ETH |
0.0185 ETH |
| 2019-09-20 |
0.0182 ETH |
2,921,777.0800 EOS |
0.0179 ETH |
0.0179 ETH |
0.0187 ETH |
0.0184 ETH |
| 2019-09-19 |
0.0181 ETH |
3,323,279.4200 EOS |
0.0184 ETH |
0.0177 ETH |
0.0184 ETH |
0.0179 ETH |
| 2019-09-18 |
0.0189 ETH |
1,904,329.5300 EOS |
0.0194 ETH |
0.0183 ETH |
0.0196 ETH |
0.0184 ETH |
| 2019-09-17 |
0.0198 ETH |
3,114,849.8900 EOS |
0.0204 ETH |
0.0190 ETH |
0.0205 ETH |
0.0192 ETH |
| 2019-09-16 |
0.0206 ETH |
3,153,800.1100 EOS |
0.0210 ETH |
0.0203 ETH |
0.0211 ETH |
0.0203 ETH |
| 2019-09-15 |
0.0212 ETH |
3,161,681.8300 EOS |
0.0215 ETH |
0.0207 ETH |
0.0216 ETH |
0.0210 ETH |
| 2019-09-14 |
0.0214 ETH |
3,144,169.3200 EOS |
0.0213 ETH |
0.0212 ETH |
0.0219 ETH |
0.0215 ETH |
| 2019-09-13 |
0.0210 ETH |
2,999,566.4000 EOS |
0.0207 ETH |
0.0205 ETH |
0.0215 ETH |
0.0213 ETH |
| 2019-09-12 |
0.0208 ETH |
2,806,433.5300 EOS |
0.0209 ETH |
0.0206 ETH |
0.0209 ETH |
0.0207 ETH |
| 2019-09-11 |
0.0208 ETH |
2,804,096.4700 EOS |
0.0209 ETH |
0.0207 ETH |
0.0211 ETH |
0.0208 ETH |
| 2019-09-10 |
0.0210 ETH |
1,885,952.4000 EOS |
0.0211 ETH |
0.0205 ETH |
0.0212 ETH |
0.0209 ETH |