Identifier on DigiFinex: eth_eos
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-02 |
0.0180 ETH |
730,192.6700 EOS |
0.0181 ETH |
0.0180 ETH |
0.0189 ETH |
0.0180 ETH |
| 2019-01-01 |
0.0186 ETH |
716,161.1200 EOS |
0.0192 ETH |
0.0178 ETH |
0.0192 ETH |
0.0180 ETH |
| 2018-12-31 |
0.0191 ETH |
582,138.1300 EOS |
0.0190 ETH |
0.0187 ETH |
0.0195 ETH |
0.0192 ETH |
| 2018-12-30 |
0.0191 ETH |
667,134.7800 EOS |
0.0192 ETH |
0.0183 ETH |
0.0193 ETH |
0.0190 ETH |
| 2018-12-29 |
0.0192 ETH |
758,906.1900 EOS |
0.0192 ETH |
0.0187 ETH |
0.0196 ETH |
0.0191 ETH |
| 2018-12-28 |
0.0195 ETH |
865,589.1900 EOS |
0.0198 ETH |
0.0189 ETH |
0.0199 ETH |
0.0193 ETH |
| 2018-12-27 |
0.0199 ETH |
981,792.1600 EOS |
0.0201 ETH |
0.0191 ETH |
0.0208 ETH |
0.0198 ETH |
| 2018-12-26 |
0.0200 ETH |
839,902.9900 EOS |
0.0200 ETH |
0.0193 ETH |
0.0205 ETH |
0.0201 ETH |
| 2018-12-25 |
0.0199 ETH |
977,677.5300 EOS |
0.0198 ETH |
0.0190 ETH |
0.0200 ETH |
0.0200 ETH |
| 2018-12-24 |
0.0198 ETH |
1,076,620.6000 EOS |
0.0198 ETH |
0.0193 ETH |
0.0210 ETH |
0.0198 ETH |
| 2018-12-23 |
0.0207 ETH |
1,018,617.3100 EOS |
0.0216 ETH |
0.0191 ETH |
0.0219 ETH |
0.0198 ETH |
| 2018-12-22 |
0.0222 ETH |
954,380.6200 EOS |
0.0227 ETH |
0.0207 ETH |
0.0231 ETH |
0.0216 ETH |
| 2018-12-21 |
0.0231 ETH |
693,759.6700 EOS |
0.0235 ETH |
0.0227 ETH |
0.0242 ETH |
0.0227 ETH |
| 2018-12-20 |
0.0237 ETH |
876,833.5700 EOS |
0.0240 ETH |
0.0229 ETH |
0.0244 ETH |
0.0235 ETH |
| 2018-12-19 |
0.0245 ETH |
1,028,750.9400 EOS |
0.0250 ETH |
0.0239 ETH |
0.0253 ETH |
0.0240 ETH |
| 2018-12-18 |
0.0261 ETH |
1,184,036.2100 EOS |
0.0272 ETH |
0.0247 ETH |
0.0276 ETH |
0.0250 ETH |
| 2018-12-17 |
0.0259 ETH |
1,178,144.1300 EOS |
0.0248 ETH |
0.0243 ETH |
0.0281 ETH |
0.0271 ETH |
| 2018-12-16 |
0.0235 ETH |
648,323.3900 EOS |
0.0223 ETH |
0.0222 ETH |
0.0250 ETH |
0.0248 ETH |
| 2018-12-15 |
0.0221 ETH |
627,661.3500 EOS |
0.0219 ETH |
0.0218 ETH |
0.0229 ETH |
0.0223 ETH |
| 2018-12-14 |
0.0217 ETH |
710,117.6800 EOS |
0.0214 ETH |
0.0210 ETH |
0.0221 ETH |
0.0219 ETH |
| 2018-12-13 |
0.0215 ETH |
5,147,005.0700 EOS |
0.0217 ETH |
0.0212 ETH |
0.0219 ETH |
0.0214 ETH |
| 2018-12-12 |
0.0219 ETH |
5,236,465.6500 EOS |
0.0220 ETH |
0.0213 ETH |
0.0224 ETH |
0.0217 ETH |
| 2018-12-11 |
0.0214 ETH |
8,670,924.5500 EOS |
0.0207 ETH |
0.0204 ETH |
0.0221 ETH |
0.0220 ETH |
| 2018-12-10 |
0.0211 ETH |
8,741,114.7500 EOS |
0.0214 ETH |
0.0205 ETH |
0.0218 ETH |
0.0207 ETH |
| 2018-12-09 |
0.0209 ETH |
7,748,545.9100 EOS |
0.0203 ETH |
0.0202 ETH |
0.0222 ETH |
0.0214 ETH |
| 2018-12-08 |
0.0200 ETH |
5,173,713.4300 EOS |
0.0196 ETH |
0.0192 ETH |
0.0208 ETH |
0.0203 ETH |
| 2018-12-07 |
0.0195 ETH |
4,709,040.6900 EOS |
0.0195 ETH |
0.0178 ETH |
0.0201 ETH |
0.0196 ETH |
| 2018-12-06 |
0.0206 ETH |
4,016,691.0600 EOS |
0.0218 ETH |
0.0193 ETH |
0.0219 ETH |
0.0194 ETH |
| 2018-12-05 |
0.0216 ETH |
5,116,992.0100 EOS |
0.0215 ETH |
0.0209 ETH |
0.0224 ETH |
0.0218 ETH |
| 2018-12-04 |
0.0222 ETH |
5,890,367.4000 EOS |
0.0228 ETH |
0.0209 ETH |
0.0228 ETH |
0.0215 ETH |
| 2018-12-03 |
0.0236 ETH |
5,271,325.2800 EOS |
0.0243 ETH |
0.0217 ETH |
0.0244 ETH |
0.0228 ETH |
| 2018-12-02 |
0.0247 ETH |
6,858,894.6800 EOS |
0.0252 ETH |
0.0240 ETH |
0.0253 ETH |
0.0243 ETH |
| 2018-12-01 |
0.0251 ETH |
6,549,640.5100 EOS |
0.0250 ETH |
0.0247 ETH |
0.0253 ETH |
0.0251 ETH |
| 2018-11-30 |
0.0251 ETH |
6,360,980.8400 EOS |
0.0253 ETH |
0.0245 ETH |
0.0256 ETH |
0.0250 ETH |
| 2018-11-29 |
0.0253 ETH |
5,122,292.9200 EOS |
0.0252 ETH |
0.0245 ETH |
0.0258 ETH |
0.0253 ETH |
| 2018-11-28 |
0.0260 ETH |
5,820,143.5100 EOS |
0.0268 ETH |
0.0249 ETH |
0.0275 ETH |
0.0252 ETH |
| 2018-11-27 |
0.0273 ETH |
12,795,461.0600 EOS |
0.0278 ETH |
0.0268 ETH |
0.0280 ETH |
0.0268 ETH |
| 2018-11-26 |
0.0286 ETH |
7,643,892.3043 EOS |
0.0293 ETH |
0.0276 ETH |
0.0298 ETH |
0.0278 ETH |
| 2018-11-25 |
0.0294 ETH |
5,981,330.5461 EOS |
0.0294 ETH |
0.0285 ETH |
0.0298 ETH |
0.0293 ETH |
| 2018-11-24 |
0.0294 ETH |
3,746,359.4857 EOS |
0.0294 ETH |
0.0283 ETH |
0.0302 ETH |
0.0294 ETH |
| 2018-11-23 |
0.0293 ETH |
4,124,046.1000 EOS |
0.0293 ETH |
0.0286 ETH |
0.0296 ETH |
0.0294 ETH |
| 2018-11-22 |
0.0287 ETH |
3,549,005.0300 EOS |
0.0282 ETH |
0.0276 ETH |
0.0295 ETH |
0.0293 ETH |
| 2018-11-21 |
0.0281 ETH |
691,845.0700 EOS |
0.0280 ETH |
0.0277 ETH |
0.0287 ETH |
0.0282 ETH |
| 2018-11-20 |
0.0276 ETH |
1,233,140.2800 EOS |
0.0272 ETH |
0.0268 ETH |
0.0292 ETH |
0.0280 ETH |
| 2018-11-19 |
0.0268 ETH |
3,673,736.6900 EOS |
0.0264 ETH |
0.0262 ETH |
0.0289 ETH |
0.0272 ETH |
| 2018-11-18 |
0.0262 ETH |
4,915,097.8600 EOS |
0.0261 ETH |
0.0257 ETH |
0.0273 ETH |
0.0264 ETH |
| 2018-11-17 |
0.0261 ETH |
6,176,664.4500 EOS |
0.0263 ETH |
0.0259 ETH |
0.0264 ETH |
0.0260 ETH |
| 2018-11-16 |
0.0260 ETH |
6,225,332.1200 EOS |
0.0257 ETH |
0.0256 ETH |
0.0263 ETH |
0.0262 ETH |
| 2018-11-15 |
0.0255 ETH |
5,658,775.8600 EOS |
0.0254 ETH |
0.0253 ETH |
0.0261 ETH |
0.0257 ETH |
| 2018-11-14 |
0.0254 ETH |
5,156,298.9900 EOS |
0.0254 ETH |
0.0244 ETH |
0.0261 ETH |
0.0254 ETH |