Identifier on DigiFinex: eth_eos
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-12 |
0.0325 ETH |
1,630,405.3100 EOS |
0.0324 ETH |
0.0321 ETH |
0.0328 ETH |
0.0325 ETH |
| 2019-04-11 |
0.0321 ETH |
2,028,677.7200 EOS |
0.0318 ETH |
0.0315 ETH |
0.0328 ETH |
0.0324 ETH |
| 2019-04-10 |
0.0325 ETH |
2,482,803.4600 EOS |
0.0331 ETH |
0.0313 ETH |
0.0333 ETH |
0.0319 ETH |
| 2019-04-09 |
0.0323 ETH |
1,985,440.7500 EOS |
0.0314 ETH |
0.0313 ETH |
0.0333 ETH |
0.0331 ETH |
| 2019-04-08 |
0.0308 ETH |
2,174,885.7800 EOS |
0.0302 ETH |
0.0299 ETH |
0.0316 ETH |
0.0314 ETH |
| 2019-04-07 |
0.0312 ETH |
2,355,197.0600 EOS |
0.0321 ETH |
0.0297 ETH |
0.0323 ETH |
0.0302 ETH |
| 2019-04-06 |
0.0326 ETH |
2,113,307.0500 EOS |
0.0331 ETH |
0.0310 ETH |
0.0337 ETH |
0.0321 ETH |
| 2019-04-05 |
0.0324 ETH |
1,514,941.0900 EOS |
0.0318 ETH |
0.0317 ETH |
0.0334 ETH |
0.0331 ETH |
| 2019-04-04 |
0.0319 ETH |
2,116,916.2900 EOS |
0.0320 ETH |
0.0313 ETH |
0.0328 ETH |
0.0318 ETH |
| 2019-04-03 |
0.0314 ETH |
2,958,575.7000 EOS |
0.0309 ETH |
0.0304 ETH |
0.0340 ETH |
0.0320 ETH |
| 2019-04-02 |
0.0305 ETH |
2,452,362.6700 EOS |
0.0301 ETH |
0.0299 ETH |
0.0322 ETH |
0.0309 ETH |
| 2019-04-01 |
0.0298 ETH |
1,921,234.4800 EOS |
0.0294 ETH |
0.0294 ETH |
0.0310 ETH |
0.0301 ETH |
| 2019-03-31 |
0.0294 ETH |
525,015.6600 EOS |
0.0294 ETH |
0.0292 ETH |
0.0298 ETH |
0.0295 ETH |
| 2019-03-30 |
0.0295 ETH |
507,263.6100 EOS |
0.0296 ETH |
0.0284 ETH |
0.0301 ETH |
0.0294 ETH |
| 2019-03-29 |
0.0301 ETH |
549,206.6300 EOS |
0.0307 ETH |
0.0294 ETH |
0.0308 ETH |
0.0296 ETH |
| 2019-03-28 |
0.0309 ETH |
747,330.4200 EOS |
0.0311 ETH |
0.0304 ETH |
0.0312 ETH |
0.0307 ETH |
| 2019-03-27 |
0.0306 ETH |
908,323.6200 EOS |
0.0300 ETH |
0.0298 ETH |
0.0314 ETH |
0.0311 ETH |
| 2019-03-26 |
0.0287 ETH |
973,700.2800 EOS |
0.0273 ETH |
0.0272 ETH |
0.0304 ETH |
0.0301 ETH |
| 2019-03-25 |
0.0270 ETH |
425,831.2700 EOS |
0.0267 ETH |
0.0267 ETH |
0.0275 ETH |
0.0273 ETH |
| 2019-03-24 |
0.0266 ETH |
330,168.2900 EOS |
0.0265 ETH |
0.0265 ETH |
0.0269 ETH |
0.0267 ETH |
| 2019-03-23 |
0.0266 ETH |
356,190.6700 EOS |
0.0267 ETH |
0.0264 ETH |
0.0267 ETH |
0.0265 ETH |
| 2019-03-22 |
0.0266 ETH |
248,099.4700 EOS |
0.0265 ETH |
0.0265 ETH |
0.0269 ETH |
0.0267 ETH |
| 2019-03-21 |
0.0266 ETH |
291,080.3500 EOS |
0.0266 ETH |
0.0264 ETH |
0.0269 ETH |
0.0265 ETH |
| 2019-03-20 |
0.0267 ETH |
721,104.7500 EOS |
0.0267 ETH |
0.0262 ETH |
0.0269 ETH |
0.0266 ETH |
| 2019-03-19 |
0.0268 ETH |
605,490.7600 EOS |
0.0268 ETH |
0.0259 ETH |
0.0270 ETH |
0.0268 ETH |
| 2019-03-18 |
0.0269 ETH |
611,440.3300 EOS |
0.0270 ETH |
0.0268 ETH |
0.0270 ETH |
0.0268 ETH |
| 2019-03-17 |
0.0270 ETH |
631,374.7400 EOS |
0.0270 ETH |
0.0267 ETH |
0.0272 ETH |
0.0270 ETH |
| 2019-03-16 |
0.0269 ETH |
656,084.7600 EOS |
0.0269 ETH |
0.0268 ETH |
0.0273 ETH |
0.0269 ETH |
| 2019-03-15 |
0.0269 ETH |
791,150.4700 EOS |
0.0270 ETH |
0.0265 ETH |
0.0273 ETH |
0.0269 ETH |
| 2019-03-14 |
0.0270 ETH |
389,903.9100 EOS |
0.0271 ETH |
0.0268 ETH |
0.0275 ETH |
0.0270 ETH |
| 2019-03-13 |
0.0271 ETH |
308,632.6700 EOS |
0.0271 ETH |
0.0267 ETH |
0.0274 ETH |
0.0271 ETH |
| 2019-03-12 |
0.0271 ETH |
183,941.5300 EOS |
0.0272 ETH |
0.0265 ETH |
0.0274 ETH |
0.0271 ETH |
| 2019-03-11 |
0.0270 ETH |
517,283.8600 EOS |
0.0267 ETH |
0.0264 ETH |
0.0280 ETH |
0.0272 ETH |
| 2019-03-10 |
0.0270 ETH |
696,429.4300 EOS |
0.0273 ETH |
0.0261 ETH |
0.0275 ETH |
0.0267 ETH |
| 2019-03-09 |
0.0273 ETH |
603,118.5700 EOS |
0.0273 ETH |
0.0269 ETH |
0.0274 ETH |
0.0272 ETH |
| 2019-03-08 |
0.0273 ETH |
721,618.3600 EOS |
0.0273 ETH |
0.0266 ETH |
0.0277 ETH |
0.0273 ETH |
| 2019-03-07 |
0.0273 ETH |
600,802.5800 EOS |
0.0274 ETH |
0.0270 ETH |
0.0275 ETH |
0.0272 ETH |
| 2019-03-06 |
0.0272 ETH |
714,967.8000 EOS |
0.0270 ETH |
0.0267 ETH |
0.0279 ETH |
0.0274 ETH |
| 2019-03-05 |
0.0271 ETH |
932,176.1900 EOS |
0.0271 ETH |
0.0265 ETH |
0.0277 ETH |
0.0270 ETH |
| 2019-03-04 |
0.0263 ETH |
765,528.1900 EOS |
0.0256 ETH |
0.0254 ETH |
0.0273 ETH |
0.0271 ETH |
| 2019-03-03 |
0.0261 ETH |
1,064,747.1100 EOS |
0.0266 ETH |
0.0250 ETH |
0.0272 ETH |
0.0256 ETH |
| 2019-03-02 |
0.0265 ETH |
618,140.6600 EOS |
0.0263 ETH |
0.0260 ETH |
0.0268 ETH |
0.0266 ETH |
| 2019-03-01 |
0.0262 ETH |
791,665.7600 EOS |
0.0261 ETH |
0.0252 ETH |
0.0267 ETH |
0.0263 ETH |
| 2019-02-28 |
0.0260 ETH |
702,283.5500 EOS |
0.0260 ETH |
0.0257 ETH |
0.0262 ETH |
0.0260 ETH |
| 2019-02-27 |
0.0255 ETH |
891,704.4900 EOS |
0.0250 ETH |
0.0250 ETH |
0.0266 ETH |
0.0260 ETH |
| 2019-02-26 |
0.0250 ETH |
657,407.0100 EOS |
0.0251 ETH |
0.0247 ETH |
0.0256 ETH |
0.0250 ETH |
| 2019-02-25 |
0.0255 ETH |
918,117.1700 EOS |
0.0260 ETH |
0.0245 ETH |
0.0265 ETH |
0.0251 ETH |
| 2019-02-24 |
0.0258 ETH |
1,024,187.8900 EOS |
0.0256 ETH |
0.0242 ETH |
0.0268 ETH |
0.0260 ETH |
| 2019-02-23 |
0.0258 ETH |
1,575,658.9700 EOS |
0.0259 ETH |
0.0251 ETH |
0.0272 ETH |
0.0256 ETH |
| 2019-02-22 |
0.0261 ETH |
621,002.9200 EOS |
0.0262 ETH |
0.0258 ETH |
0.0263 ETH |
0.0259 ETH |