Identifier on DigiFinex: eth_eos
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-01 |
0.0298 ETH |
2,551,424.6400 EOS |
0.0309 ETH |
0.0284 ETH |
0.0313 ETH |
0.0287 ETH |
| 2019-05-31 |
0.0305 ETH |
2,423,816.1900 EOS |
0.0302 ETH |
0.0300 ETH |
0.0327 ETH |
0.0309 ETH |
| 2019-05-30 |
0.0296 ETH |
2,663,257.7200 EOS |
0.0290 ETH |
0.0283 ETH |
0.0306 ETH |
0.0302 ETH |
| 2019-05-29 |
0.0295 ETH |
1,970,899.6700 EOS |
0.0300 ETH |
0.0281 ETH |
0.0301 ETH |
0.0290 ETH |
| 2019-05-28 |
0.0297 ETH |
1,976,583.2900 EOS |
0.0294 ETH |
0.0287 ETH |
0.0302 ETH |
0.0300 ETH |
| 2019-05-27 |
0.0285 ETH |
2,528,268.4600 EOS |
0.0276 ETH |
0.0273 ETH |
0.0303 ETH |
0.0294 ETH |
| 2019-05-26 |
0.0265 ETH |
2,109,327.0400 EOS |
0.0254 ETH |
0.0253 ETH |
0.0276 ETH |
0.0276 ETH |
| 2019-05-25 |
0.0254 ETH |
1,499,644.2500 EOS |
0.0253 ETH |
0.0252 ETH |
0.0255 ETH |
0.0254 ETH |
| 2019-05-24 |
0.0254 ETH |
1,700,991.7100 EOS |
0.0254 ETH |
0.0252 ETH |
0.0260 ETH |
0.0253 ETH |
| 2019-05-23 |
0.0249 ETH |
1,746,472.4700 EOS |
0.0244 ETH |
0.0243 ETH |
0.0255 ETH |
0.0254 ETH |
| 2019-05-22 |
0.0245 ETH |
1,872,462.4400 EOS |
0.0246 ETH |
0.0239 ETH |
0.0249 ETH |
0.0244 ETH |
| 2019-05-21 |
0.0248 ETH |
1,711,208.5000 EOS |
0.0249 ETH |
0.0241 ETH |
0.0249 ETH |
0.0246 ETH |
| 2019-05-20 |
0.0249 ETH |
1,677,894.5600 EOS |
0.0250 ETH |
0.0246 ETH |
0.0253 ETH |
0.0249 ETH |
| 2019-05-19 |
0.0248 ETH |
1,775,705.3600 EOS |
0.0247 ETH |
0.0246 ETH |
0.0254 ETH |
0.0250 ETH |
| 2019-05-18 |
0.0248 ETH |
1,744,714.9400 EOS |
0.0248 ETH |
0.0246 ETH |
0.0253 ETH |
0.0247 ETH |
| 2019-05-17 |
0.0251 ETH |
1,782,160.3100 EOS |
0.0254 ETH |
0.0245 ETH |
0.0256 ETH |
0.0248 ETH |
| 2019-05-16 |
0.0248 ETH |
4,608,159.5700 EOS |
0.0242 ETH |
0.0242 ETH |
0.0257 ETH |
0.0254 ETH |
| 2019-05-15 |
0.0252 ETH |
5,012,871.0500 EOS |
0.0262 ETH |
0.0241 ETH |
0.0268 ETH |
0.0242 ETH |
| 2019-05-14 |
0.0272 ETH |
4,153,873.0700 EOS |
0.0282 ETH |
0.0262 ETH |
0.0284 ETH |
0.0262 ETH |
| 2019-05-13 |
0.0281 ETH |
3,041,805.7000 EOS |
0.0281 ETH |
0.0279 ETH |
0.0294 ETH |
0.0281 ETH |
| 2019-05-12 |
0.0283 ETH |
3,332,914.0500 EOS |
0.0284 ETH |
0.0279 ETH |
0.0287 ETH |
0.0281 ETH |
| 2019-05-11 |
0.0283 ETH |
4,188,319.2200 EOS |
0.0282 ETH |
0.0279 ETH |
0.0291 ETH |
0.0284 ETH |
| 2019-05-10 |
0.0280 ETH |
3,723,516.0800 EOS |
0.0278 ETH |
0.0275 ETH |
0.0285 ETH |
0.0282 ETH |
| 2019-05-09 |
0.0282 ETH |
3,191,956.3700 EOS |
0.0286 ETH |
0.0272 ETH |
0.0287 ETH |
0.0278 ETH |
| 2019-05-08 |
0.0287 ETH |
1,637,283.5300 EOS |
0.0288 ETH |
0.0284 ETH |
0.0290 ETH |
0.0286 ETH |
| 2019-05-07 |
0.0284 ETH |
1,765,101.2000 EOS |
0.0280 ETH |
0.0279 ETH |
0.0289 ETH |
0.0288 ETH |
| 2019-05-06 |
0.0281 ETH |
1,970,833.0500 EOS |
0.0282 ETH |
0.0274 ETH |
0.0285 ETH |
0.0280 ETH |
| 2019-05-05 |
0.0291 ETH |
1,667,210.9400 EOS |
0.0300 ETH |
0.0282 ETH |
0.0304 ETH |
0.0282 ETH |
| 2019-05-04 |
0.0300 ETH |
1,507,080.1000 EOS |
0.0299 ETH |
0.0298 ETH |
0.0304 ETH |
0.0300 ETH |
| 2019-05-03 |
0.0299 ETH |
1,550,257.2700 EOS |
0.0299 ETH |
0.0297 ETH |
0.0306 ETH |
0.0299 ETH |
| 2019-05-02 |
0.0296 ETH |
1,571,342.4300 EOS |
0.0293 ETH |
0.0293 ETH |
0.0309 ETH |
0.0299 ETH |
| 2019-05-01 |
0.0295 ETH |
1,342,802.0100 EOS |
0.0296 ETH |
0.0292 ETH |
0.0298 ETH |
0.0293 ETH |
| 2019-04-30 |
0.0296 ETH |
1,392,567.7500 EOS |
0.0295 ETH |
0.0291 ETH |
0.0299 ETH |
0.0296 ETH |
| 2019-04-29 |
0.0293 ETH |
1,447,088.0400 EOS |
0.0291 ETH |
0.0288 ETH |
0.0297 ETH |
0.0295 ETH |
| 2019-04-28 |
0.0295 ETH |
1,311,522.0200 EOS |
0.0300 ETH |
0.0290 ETH |
0.0301 ETH |
0.0291 ETH |
| 2019-04-27 |
0.0300 ETH |
1,450,827.9600 EOS |
0.0301 ETH |
0.0293 ETH |
0.0301 ETH |
0.0300 ETH |
| 2019-04-26 |
0.0301 ETH |
1,627,026.6600 EOS |
0.0301 ETH |
0.0299 ETH |
0.0307 ETH |
0.0300 ETH |
| 2019-04-25 |
0.0296 ETH |
1,939,107.8600 EOS |
0.0290 ETH |
0.0289 ETH |
0.0308 ETH |
0.0302 ETH |
| 2019-04-24 |
0.0290 ETH |
1,759,445.2100 EOS |
0.0291 ETH |
0.0285 ETH |
0.0294 ETH |
0.0290 ETH |
| 2019-04-23 |
0.0298 ETH |
1,843,535.5800 EOS |
0.0304 ETH |
0.0290 ETH |
0.0306 ETH |
0.0291 ETH |
| 2019-04-22 |
0.0305 ETH |
1,630,982.3000 EOS |
0.0306 ETH |
0.0302 ETH |
0.0309 ETH |
0.0304 ETH |
| 2019-04-21 |
0.0306 ETH |
1,669,493.9400 EOS |
0.0305 ETH |
0.0303 ETH |
0.0309 ETH |
0.0306 ETH |
| 2019-04-20 |
0.0310 ETH |
1,800,398.9000 EOS |
0.0315 ETH |
0.0300 ETH |
0.0316 ETH |
0.0305 ETH |
| 2019-04-19 |
0.0316 ETH |
1,738,065.3900 EOS |
0.0317 ETH |
0.0310 ETH |
0.0317 ETH |
0.0315 ETH |
| 2019-04-18 |
0.0317 ETH |
1,673,177.0900 EOS |
0.0318 ETH |
0.0314 ETH |
0.0320 ETH |
0.0316 ETH |
| 2019-04-17 |
0.0322 ETH |
1,691,008.4000 EOS |
0.0326 ETH |
0.0316 ETH |
0.0329 ETH |
0.0318 ETH |
| 2019-04-16 |
0.0328 ETH |
1,306,908.0800 EOS |
0.0329 ETH |
0.0326 ETH |
0.0333 ETH |
0.0326 ETH |
| 2019-04-15 |
0.0330 ETH |
1,721,901.0300 EOS |
0.0331 ETH |
0.0326 ETH |
0.0336 ETH |
0.0328 ETH |
| 2019-04-14 |
0.0328 ETH |
1,793,847.1300 EOS |
0.0325 ETH |
0.0322 ETH |
0.0334 ETH |
0.0331 ETH |
| 2019-04-13 |
0.0325 ETH |
1,643,577.7000 EOS |
0.0324 ETH |
0.0323 ETH |
0.0327 ETH |
0.0325 ETH |