Identifier on DigiFinex: eth_eos
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-21 |
0.0189 ETH |
1,405,155.4400 EOS |
0.0190 ETH |
0.0187 ETH |
0.0195 ETH |
0.0189 ETH |
| 2019-07-20 |
0.0188 ETH |
1,469,295.2100 EOS |
0.0185 ETH |
0.0183 ETH |
0.0192 ETH |
0.0190 ETH |
| 2019-07-19 |
0.0183 ETH |
1,677,880.4200 EOS |
0.0180 ETH |
0.0179 ETH |
0.0189 ETH |
0.0186 ETH |
| 2019-07-18 |
0.0183 ETH |
2,021,089.0700 EOS |
0.0186 ETH |
0.0177 ETH |
0.0187 ETH |
0.0180 ETH |
| 2019-07-17 |
0.0187 ETH |
2,419,999.3100 EOS |
0.0188 ETH |
0.0178 ETH |
0.0190 ETH |
0.0186 ETH |
| 2019-07-16 |
0.0189 ETH |
2,850,161.4200 EOS |
0.0189 ETH |
0.0173 ETH |
0.0193 ETH |
0.0188 ETH |
| 2019-07-15 |
0.0189 ETH |
1,898,512.4100 EOS |
0.0189 ETH |
0.0184 ETH |
0.0192 ETH |
0.0189 ETH |
| 2019-07-14 |
0.0186 ETH |
2,314,547.3800 EOS |
0.0183 ETH |
0.0175 ETH |
0.0199 ETH |
0.0189 ETH |
| 2019-07-13 |
0.0180 ETH |
1,160,295.4600 EOS |
0.0176 ETH |
0.0175 ETH |
0.0189 ETH |
0.0183 ETH |
| 2019-07-12 |
0.0176 ETH |
974,954.9100 EOS |
0.0175 ETH |
0.0172 ETH |
0.0178 ETH |
0.0176 ETH |
| 2019-07-11 |
0.0172 ETH |
1,606,154.0800 EOS |
0.0169 ETH |
0.0169 ETH |
0.0178 ETH |
0.0175 ETH |
| 2019-07-10 |
0.0175 ETH |
2,035,701.1200 EOS |
0.0181 ETH |
0.0163 ETH |
0.0184 ETH |
0.0170 ETH |
| 2019-07-09 |
0.0186 ETH |
1,900,203.0100 EOS |
0.0191 ETH |
0.0179 ETH |
0.0194 ETH |
0.0182 ETH |
| 2019-07-08 |
0.0192 ETH |
1,633,972.8000 EOS |
0.0192 ETH |
0.0188 ETH |
0.0192 ETH |
0.0191 ETH |
| 2019-07-07 |
0.0196 ETH |
1,564,120.3100 EOS |
0.0199 ETH |
0.0192 ETH |
0.0199 ETH |
0.0192 ETH |
| 2019-07-06 |
0.0200 ETH |
1,386,371.4000 EOS |
0.0200 ETH |
0.0198 ETH |
0.0203 ETH |
0.0199 ETH |
| 2019-07-05 |
0.0199 ETH |
1,503,206.4600 EOS |
0.0198 ETH |
0.0197 ETH |
0.0202 ETH |
0.0200 ETH |
| 2019-07-04 |
0.0199 ETH |
1,742,970.3300 EOS |
0.0201 ETH |
0.0197 ETH |
0.0203 ETH |
0.0198 ETH |
| 2019-07-03 |
0.0201 ETH |
1,724,991.3600 EOS |
0.0202 ETH |
0.0198 ETH |
0.0206 ETH |
0.0201 ETH |
| 2019-07-02 |
0.0204 ETH |
1,848,465.4900 EOS |
0.0205 ETH |
0.0199 ETH |
0.0206 ETH |
0.0202 ETH |
| 2019-07-01 |
0.0202 ETH |
2,249,135.0700 EOS |
0.0198 ETH |
0.0198 ETH |
0.0208 ETH |
0.0206 ETH |
| 2019-06-30 |
0.0198 ETH |
2,056,981.9500 EOS |
0.0197 ETH |
0.0193 ETH |
0.0201 ETH |
0.0198 ETH |
| 2019-06-29 |
0.0199 ETH |
2,038,477.5100 EOS |
0.0201 ETH |
0.0197 ETH |
0.0205 ETH |
0.0197 ETH |
| 2019-06-28 |
0.0199 ETH |
2,072,385.4300 EOS |
0.0196 ETH |
0.0194 ETH |
0.0207 ETH |
0.0201 ETH |
| 2019-06-27 |
0.0199 ETH |
2,699,686.9400 EOS |
0.0203 ETH |
0.0192 ETH |
0.0204 ETH |
0.0196 ETH |
| 2019-06-26 |
0.0208 ETH |
3,497,601.3300 EOS |
0.0213 ETH |
0.0186 ETH |
0.0214 ETH |
0.0203 ETH |
| 2019-06-25 |
0.0220 ETH |
2,336,863.4500 EOS |
0.0227 ETH |
0.0211 ETH |
0.0229 ETH |
0.0213 ETH |
| 2019-06-24 |
0.0230 ETH |
2,060,679.0400 EOS |
0.0232 ETH |
0.0226 ETH |
0.0235 ETH |
0.0227 ETH |
| 2019-06-23 |
0.0234 ETH |
2,924,715.5500 EOS |
0.0236 ETH |
0.0231 ETH |
0.0239 ETH |
0.0232 ETH |
| 2019-06-22 |
0.0237 ETH |
2,068,531.8400 EOS |
0.0238 ETH |
0.0236 ETH |
0.0247 ETH |
0.0236 ETH |
| 2019-06-21 |
0.0240 ETH |
2,264,145.0500 EOS |
0.0243 ETH |
0.0233 ETH |
0.0245 ETH |
0.0238 ETH |
| 2019-06-20 |
0.0248 ETH |
1,910,432.0700 EOS |
0.0253 ETH |
0.0241 ETH |
0.0254 ETH |
0.0243 ETH |
| 2019-06-19 |
0.0254 ETH |
1,741,093.3500 EOS |
0.0255 ETH |
0.0251 ETH |
0.0258 ETH |
0.0253 ETH |
| 2019-06-18 |
0.0256 ETH |
1,716,392.3500 EOS |
0.0257 ETH |
0.0253 ETH |
0.0258 ETH |
0.0255 ETH |
| 2019-06-17 |
0.0258 ETH |
1,833,296.4400 EOS |
0.0260 ETH |
0.0256 ETH |
0.0262 ETH |
0.0257 ETH |
| 2019-06-16 |
0.0260 ETH |
1,847,774.4600 EOS |
0.0261 ETH |
0.0258 ETH |
0.0265 ETH |
0.0260 ETH |
| 2019-06-15 |
0.0256 ETH |
1,838,706.0000 EOS |
0.0252 ETH |
0.0252 ETH |
0.0261 ETH |
0.0261 ETH |
| 2019-06-14 |
0.0251 ETH |
1,724,515.0000 EOS |
0.0250 ETH |
0.0246 ETH |
0.0254 ETH |
0.0252 ETH |
| 2019-06-13 |
0.0250 ETH |
1,740,887.5900 EOS |
0.0250 ETH |
0.0249 ETH |
0.0255 ETH |
0.0250 ETH |
| 2019-06-12 |
0.0251 ETH |
1,796,303.1300 EOS |
0.0252 ETH |
0.0245 ETH |
0.0253 ETH |
0.0250 ETH |
| 2019-06-11 |
0.0255 ETH |
1,689,612.3800 EOS |
0.0258 ETH |
0.0252 ETH |
0.0262 ETH |
0.0252 ETH |
| 2019-06-10 |
0.0261 ETH |
1,553,183.2500 EOS |
0.0262 ETH |
0.0257 ETH |
0.0263 ETH |
0.0259 ETH |
| 2019-06-09 |
0.0262 ETH |
1,804,513.6700 EOS |
0.0261 ETH |
0.0259 ETH |
0.0267 ETH |
0.0262 ETH |
| 2019-06-08 |
0.0260 ETH |
1,785,122.0400 EOS |
0.0259 ETH |
0.0256 ETH |
0.0266 ETH |
0.0261 ETH |
| 2019-06-07 |
0.0260 ETH |
1,789,068.4900 EOS |
0.0260 ETH |
0.0258 ETH |
0.0269 ETH |
0.0259 ETH |
| 2019-06-06 |
0.0257 ETH |
1,798,294.1700 EOS |
0.0254 ETH |
0.0251 ETH |
0.0262 ETH |
0.0260 ETH |
| 2019-06-05 |
0.0256 ETH |
1,636,863.6900 EOS |
0.0259 ETH |
0.0253 ETH |
0.0262 ETH |
0.0254 ETH |
| 2019-06-04 |
0.0265 ETH |
2,077,199.3300 EOS |
0.0271 ETH |
0.0255 ETH |
0.0272 ETH |
0.0259 ETH |
| 2019-06-03 |
0.0275 ETH |
2,147,271.0700 EOS |
0.0280 ETH |
0.0265 ETH |
0.0281 ETH |
0.0271 ETH |
| 2019-06-02 |
0.0284 ETH |
2,102,112.2100 EOS |
0.0287 ETH |
0.0275 ETH |
0.0289 ETH |
0.0280 ETH |