Identifier on HitBTC: ETHBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-18 |
17,928.1265 |
0.0049 ETH |
17,887.4000 |
17,887.4000 |
18,220.0000 |
18,220.0000 |
| 2024-11-12 |
18,980.8978 |
0.0742 ETH |
19,508.1000 |
18,976.6000 |
19,508.1000 |
18,976.6000 |
| 2024-11-11 |
18,324.2000 |
0.0012 ETH |
18,197.4000 |
18,197.4000 |
18,694.8000 |
18,694.8000 |
| 2024-11-10 |
18,343.0000 |
0.0008 ETH |
18,339.1000 |
18,339.1000 |
18,370.3000 |
18,370.3000 |
| 2024-11-08 |
16,894.0963 |
0.0820 ETH |
15,573.5000 |
15,573.5000 |
16,910.4000 |
16,910.4000 |
| 2024-10-21 |
15,693.5690 |
5.9663 ETH |
15,740.5000 |
15,566.9000 |
15,842.7000 |
15,573.5000 |
| 2024-10-20 |
15,290.3941 |
8.8057 ETH |
15,193.8000 |
15,139.1000 |
15,581.3000 |
15,527.5000 |
| 2024-10-19 |
15,100.9767 |
9.5127 ETH |
15,083.4000 |
15,045.7000 |
15,212.1000 |
15,139.4000 |
| 2024-10-18 |
14,954.2302 |
20.3696 ETH |
14,792.5000 |
14,745.4000 |
15,212.8000 |
15,094.0000 |
| 2024-10-17 |
14,872.5476 |
18.9822 ETH |
14,846.0000 |
14,717.8000 |
15,021.6000 |
14,930.0000 |
| 2024-10-16 |
14,825.7661 |
21.1460 ETH |
14,716.3000 |
14,632.3000 |
14,977.3000 |
14,859.9000 |
| 2024-10-15 |
14,652.2148 |
27.3595 ETH |
14,736.8000 |
14,347.8000 |
15,083.2000 |
14,688.5000 |
| 2024-10-14 |
14,400.7718 |
18.0076 ETH |
13,956.2000 |
13,818.3000 |
14,807.9000 |
14,733.6000 |
| 2024-10-13 |
13,918.3540 |
3.8861 ETH |
13,982.0000 |
13,862.2000 |
14,024.8000 |
13,881.1000 |
| 2024-10-12 |
13,798.6332 |
15.0696 ETH |
13,681.7000 |
13,663.7000 |
14,024.7000 |
13,968.1000 |
| 2024-10-11 |
13,691.4243 |
21.3579 ETH |
13,369.1000 |
13,357.5000 |
13,897.0000 |
13,857.8000 |
| 2024-10-10 |
13,341.1447 |
14.7767 ETH |
13,339.5000 |
13,072.2000 |
13,561.1000 |
13,152.6000 |
| 2024-10-09 |
13,570.2174 |
18.9064 ETH |
13,524.7000 |
13,259.0000 |
13,743.3000 |
13,325.4000 |
| 2024-10-08 |
13,423.8308 |
17.0753 ETH |
13,386.9000 |
13,309.4000 |
13,539.0000 |
13,413.9000 |
| 2024-10-07 |
13,578.2762 |
13.5421 ETH |
13,410.1000 |
13,406.2000 |
13,783.4000 |
13,769.6000 |
| 2024-10-06 |
13,421.1478 |
10.0741 ETH |
13,289.6000 |
13,248.1000 |
13,520.4000 |
13,450.7000 |
| 2024-10-05 |
13,244.0071 |
9.6426 ETH |
13,263.9000 |
13,149.7000 |
13,329.3000 |
13,315.1000 |
| 2024-10-04 |
13,068.6625 |
11.3390 ETH |
12,932.3000 |
12,894.8000 |
13,175.5000 |
13,175.5000 |
| 2024-10-03 |
12,901.0708 |
25.0340 ETH |
12,962.0000 |
12,726.5000 |
13,155.1000 |
12,944.6000 |
| 2024-10-02 |
13,375.2631 |
35.5031 ETH |
13,353.1000 |
12,926.3000 |
13,673.0000 |
12,956.9000 |
| 2024-10-01 |
14,019.3163 |
19.9505 ETH |
14,193.0000 |
13,450.4000 |
14,492.2000 |
13,632.7000 |
| 2024-09-30 |
14,377.2096 |
13.0884 ETH |
14,529.0000 |
14,211.2000 |
14,554.9000 |
14,309.8000 |
| 2024-09-29 |
14,549.2919 |
3.9138 ETH |
14,630.5000 |
14,410.8000 |
14,671.3000 |
14,583.4000 |
| 2024-09-28 |
14,628.8713 |
19.7319 ETH |
14,708.3000 |
14,505.2000 |
14,765.6000 |
14,655.5000 |
| 2024-09-27 |
14,601.2384 |
23.6446 ETH |
14,326.2000 |
14,262.8000 |
14,875.1000 |
14,707.5000 |
| 2024-09-26 |
14,385.6979 |
12.9093 ETH |
14,207.7000 |
14,105.5000 |
14,513.6000 |
14,406.1000 |
| 2024-09-25 |
14,320.9767 |
11.5736 ETH |
14,459.6000 |
14,136.7000 |
14,536.1000 |
14,180.7000 |
| 2024-09-24 |
14,455.3324 |
11.7322 ETH |
14,620.3000 |
14,223.1000 |
14,731.3000 |
14,484.7000 |
| 2024-09-23 |
14,685.0224 |
21.4204 ETH |
14,261.4000 |
14,092.1000 |
14,990.4000 |
14,608.0000 |
| 2024-09-22 |
14,358.0274 |
4.7516 ETH |
14,419.4000 |
14,224.3000 |
14,502.1000 |
14,231.8000 |
| 2024-09-21 |
14,062.5468 |
16.1202 ETH |
14,026.9000 |
13,895.7000 |
14,178.5000 |
14,144.7000 |
| 2024-09-20 |
13,731.5266 |
19.6947 ETH |
13,400.6000 |
13,228.4000 |
14,082.7000 |
14,080.9000 |
| 2024-09-19 |
13,261.4370 |
20.3687 ETH |
13,037.4000 |
12,962.6000 |
13,538.5000 |
13,393.0000 |
| 2024-09-18 |
12,678.1906 |
19.3789 ETH |
12,867.0000 |
12,566.8000 |
12,878.1000 |
12,652.2000 |
| 2024-09-17 |
12,809.3202 |
9.7028 ETH |
12,730.8000 |
12,570.9000 |
13,198.5000 |
13,163.1000 |
| 2024-09-16 |
12,754.1979 |
24.3789 ETH |
12,980.3000 |
12,586.9000 |
13,072.9000 |
12,675.8000 |
| 2024-09-15 |
13,536.5377 |
6.1618 ETH |
13,528.5000 |
13,356.5000 |
13,590.1000 |
13,360.9000 |
| 2024-09-14 |
13,534.1216 |
8.4186 ETH |
13,652.4000 |
13,475.2000 |
13,652.4000 |
13,555.6000 |
| 2024-09-13 |
13,381.8098 |
21.4920 ETH |
13,364.5000 |
13,165.9000 |
13,584.9000 |
13,514.4000 |
| 2024-09-12 |
13,298.5362 |
21.5699 ETH |
13,290.0000 |
13,147.1000 |
13,495.0000 |
13,275.4000 |
| 2024-09-11 |
13,234.7484 |
16.6700 ETH |
13,559.6000 |
12,947.8000 |
13,559.6000 |
13,088.4000 |
| 2024-09-10 |
13,196.9347 |
21.9046 ETH |
13,240.2000 |
13,070.9000 |
13,335.6000 |
13,322.7000 |
| 2024-09-09 |
13,073.8759 |
31.5245 ETH |
12,982.7000 |
12,816.5000 |
13,318.8000 |
13,251.0000 |
| 2024-09-08 |
12,905.9828 |
17.2071 ETH |
12,867.1000 |
12,713.0000 |
13,055.8000 |
12,878.7000 |
| 2024-09-07 |
12,897.5883 |
35.5844 ETH |
12,621.7000 |
12,576.1000 |
13,057.5000 |
12,835.6000 |