Identifier on DigiFinex: eth_eos
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-21 |
0.0260 ETH |
621,781.4200 EOS |
0.0259 ETH |
0.0257 ETH |
0.0265 ETH |
0.0262 ETH |
| 2019-02-20 |
0.0259 ETH |
780,933.4300 EOS |
0.0260 ETH |
0.0255 ETH |
0.0264 ETH |
0.0258 ETH |
| 2019-02-19 |
0.0253 ETH |
1,250,805.6100 EOS |
0.0246 ETH |
0.0242 ETH |
0.0269 ETH |
0.0260 ETH |
| 2019-02-18 |
0.0234 ETH |
1,762,341.1900 EOS |
0.0222 ETH |
0.0222 ETH |
0.0253 ETH |
0.0247 ETH |
| 2019-02-17 |
0.0223 ETH |
995,588.6800 EOS |
0.0223 ETH |
0.0210 ETH |
0.0223 ETH |
0.0222 ETH |
| 2019-02-16 |
0.0226 ETH |
822,349.3800 EOS |
0.0230 ETH |
0.0221 ETH |
0.0232 ETH |
0.0223 ETH |
| 2019-02-15 |
0.0229 ETH |
573,168.7800 EOS |
0.0228 ETH |
0.0227 ETH |
0.0231 ETH |
0.0230 ETH |
| 2019-02-14 |
0.0227 ETH |
696,930.1600 EOS |
0.0226 ETH |
0.0225 ETH |
0.0231 ETH |
0.0228 ETH |
| 2019-02-13 |
0.0230 ETH |
642,399.8400 EOS |
0.0233 ETH |
0.0225 ETH |
0.0235 ETH |
0.0226 ETH |
| 2019-02-12 |
0.0234 ETH |
792,794.7500 EOS |
0.0234 ETH |
0.0231 ETH |
0.0245 ETH |
0.0233 ETH |
| 2019-02-11 |
0.0231 ETH |
521,766.2100 EOS |
0.0227 ETH |
0.0227 ETH |
0.0235 ETH |
0.0234 ETH |
| 2019-02-10 |
0.0229 ETH |
694,503.2100 EOS |
0.0230 ETH |
0.0221 ETH |
0.0234 ETH |
0.0227 ETH |
| 2019-02-09 |
0.0230 ETH |
598,916.3000 EOS |
0.0231 ETH |
0.0224 ETH |
0.0234 ETH |
0.0230 ETH |
| 2019-02-08 |
0.0233 ETH |
877,180.4900 EOS |
0.0236 ETH |
0.0224 ETH |
0.0238 ETH |
0.0231 ETH |
| 2019-02-07 |
0.0231 ETH |
745,345.3700 EOS |
0.0225 ETH |
0.0221 ETH |
0.0243 ETH |
0.0237 ETH |
| 2019-02-06 |
0.0225 ETH |
610,304.6000 EOS |
0.0225 ETH |
0.0221 ETH |
0.0226 ETH |
0.0225 ETH |
| 2019-02-05 |
0.0224 ETH |
608,117.7700 EOS |
0.0222 ETH |
0.0222 ETH |
0.0229 ETH |
0.0225 ETH |
| 2019-02-04 |
0.0222 ETH |
551,721.1800 EOS |
0.0223 ETH |
0.0220 ETH |
0.0224 ETH |
0.0222 ETH |
| 2019-02-03 |
0.0221 ETH |
576,697.6000 EOS |
0.0220 ETH |
0.0220 ETH |
0.0224 ETH |
0.0223 ETH |
| 2019-02-02 |
0.0218 ETH |
628,522.1900 EOS |
0.0217 ETH |
0.0215 ETH |
0.0224 ETH |
0.0220 ETH |
| 2019-02-01 |
0.0218 ETH |
538,596.0300 EOS |
0.0218 ETH |
0.0216 ETH |
0.0221 ETH |
0.0217 ETH |
| 2019-01-31 |
0.0217 ETH |
517,147.7900 EOS |
0.0217 ETH |
0.0216 ETH |
0.0220 ETH |
0.0218 ETH |
| 2019-01-30 |
0.0215 ETH |
569,828.5100 EOS |
0.0213 ETH |
0.0213 ETH |
0.0218 ETH |
0.0217 ETH |
| 2019-01-29 |
0.0215 ETH |
648,891.9100 EOS |
0.0216 ETH |
0.0211 ETH |
0.0218 ETH |
0.0213 ETH |
| 2019-01-28 |
0.0215 ETH |
634,532.8400 EOS |
0.0213 ETH |
0.0209 ETH |
0.0218 ETH |
0.0216 ETH |
| 2019-01-27 |
0.0211 ETH |
748,109.2600 EOS |
0.0209 ETH |
0.0208 ETH |
0.0220 ETH |
0.0213 ETH |
| 2019-01-26 |
0.0209 ETH |
602,287.8100 EOS |
0.0210 ETH |
0.0207 ETH |
0.0211 ETH |
0.0208 ETH |
| 2019-01-25 |
0.0210 ETH |
597,113.8500 EOS |
0.0210 ETH |
0.0209 ETH |
0.0212 ETH |
0.0210 ETH |
| 2019-01-24 |
0.0209 ETH |
647,164.9000 EOS |
0.0208 ETH |
0.0207 ETH |
0.0211 ETH |
0.0210 ETH |
| 2019-01-23 |
0.0207 ETH |
588,590.5800 EOS |
0.0206 ETH |
0.0205 ETH |
0.0211 ETH |
0.0208 ETH |
| 2019-01-22 |
0.0204 ETH |
603,741.1400 EOS |
0.0203 ETH |
0.0202 ETH |
0.0210 ETH |
0.0206 ETH |
| 2019-01-21 |
0.0201 ETH |
719,325.7700 EOS |
0.0199 ETH |
0.0198 ETH |
0.0206 ETH |
0.0203 ETH |
| 2019-01-20 |
0.0198 ETH |
623,113.6800 EOS |
0.0197 ETH |
0.0196 ETH |
0.0205 ETH |
0.0199 ETH |
| 2019-01-19 |
0.0198 ETH |
679,523.9700 EOS |
0.0200 ETH |
0.0192 ETH |
0.0201 ETH |
0.0196 ETH |
| 2019-01-18 |
0.0200 ETH |
571,156.6100 EOS |
0.0201 ETH |
0.0198 ETH |
0.0205 ETH |
0.0200 ETH |
| 2019-01-17 |
0.0201 ETH |
600,936.1400 EOS |
0.0201 ETH |
0.0198 ETH |
0.0205 ETH |
0.0201 ETH |
| 2019-01-16 |
0.0199 ETH |
637,814.7800 EOS |
0.0198 ETH |
0.0196 ETH |
0.0203 ETH |
0.0201 ETH |
| 2019-01-15 |
0.0193 ETH |
712,302.5000 EOS |
0.0188 ETH |
0.0187 ETH |
0.0200 ETH |
0.0198 ETH |
| 2019-01-14 |
0.0188 ETH |
658,727.9300 EOS |
0.0188 ETH |
0.0186 ETH |
0.0193 ETH |
0.0188 ETH |
| 2019-01-13 |
0.0190 ETH |
748,236.8200 EOS |
0.0192 ETH |
0.0188 ETH |
0.0197 ETH |
0.0189 ETH |
| 2019-01-12 |
0.0192 ETH |
549,046.6300 EOS |
0.0191 ETH |
0.0190 ETH |
0.0195 ETH |
0.0193 ETH |
| 2019-01-11 |
0.0190 ETH |
615,540.5000 EOS |
0.0190 ETH |
0.0189 ETH |
0.0193 ETH |
0.0191 ETH |
| 2019-01-10 |
0.0192 ETH |
857,636.3600 EOS |
0.0193 ETH |
0.0185 ETH |
0.0195 ETH |
0.0190 ETH |
| 2019-01-09 |
0.0191 ETH |
1,125,095.2100 EOS |
0.0188 ETH |
0.0187 ETH |
0.0203 ETH |
0.0194 ETH |
| 2019-01-08 |
0.0187 ETH |
630,635.5600 EOS |
0.0186 ETH |
0.0183 ETH |
0.0189 ETH |
0.0188 ETH |
| 2019-01-07 |
0.0184 ETH |
607,746.0800 EOS |
0.0182 ETH |
0.0180 ETH |
0.0188 ETH |
0.0186 ETH |
| 2019-01-06 |
0.0181 ETH |
662,037.8400 EOS |
0.0180 ETH |
0.0177 ETH |
0.0185 ETH |
0.0182 ETH |
| 2019-01-05 |
0.0176 ETH |
622,203.1600 EOS |
0.0173 ETH |
0.0172 ETH |
0.0181 ETH |
0.0180 ETH |
| 2019-01-04 |
0.0176 ETH |
662,063.3700 EOS |
0.0178 ETH |
0.0171 ETH |
0.0180 ETH |
0.0173 ETH |
| 2019-01-03 |
0.0179 ETH |
724,809.0400 EOS |
0.0181 ETH |
0.0174 ETH |
0.0183 ETH |
0.0178 ETH |