Identifier on HitBTC: ETHBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-30 |
9,652.9855 |
36.6750 ETH |
9,555.5000 |
9,507.9000 |
9,731.0000 |
9,638.0000 |
| 2023-05-29 |
9,554.7350 |
35.1224 ETH |
9,588.3000 |
9,448.1000 |
9,679.2000 |
9,555.0000 |
| 2023-05-28 |
9,394.8071 |
24.3264 ETH |
9,214.5000 |
9,182.2000 |
9,628.5000 |
9,589.5000 |
| 2023-05-27 |
9,193.4402 |
18.8984 ETH |
9,192.2000 |
9,130.8000 |
9,229.8000 |
9,212.2000 |
| 2023-05-26 |
9,155.7824 |
34.4091 ETH |
9,093.4000 |
9,051.7000 |
9,258.9000 |
9,183.2000 |
| 2023-05-25 |
9,020.6471 |
39.4485 ETH |
8,986.0000 |
8,804.2000 |
9,174.5000 |
9,097.1000 |
| 2023-05-24 |
9,031.8769 |
32.3034 ETH |
9,266.2000 |
8,887.5000 |
9,274.3000 |
8,987.0000 |
| 2023-05-23 |
9,248.3046 |
31.7629 ETH |
9,084.3000 |
9,069.9000 |
9,346.1000 |
9,267.2000 |
| 2023-05-22 |
9,088.2189 |
28.5968 ETH |
9,065.0000 |
9,002.6000 |
9,158.8000 |
9,085.3000 |
| 2023-05-21 |
9,077.2045 |
13.8186 ETH |
9,107.0000 |
9,034.2000 |
9,137.0000 |
9,059.4000 |
| 2023-05-20 |
9,116.7817 |
22.5153 ETH |
9,079.1000 |
9,055.4000 |
9,176.1000 |
9,113.2000 |
| 2023-05-19 |
9,084.9772 |
34.8551 ETH |
9,002.5000 |
8,978.1000 |
9,154.9000 |
9,081.8000 |
| 2023-05-18 |
9,028.1339 |
31.7637 ETH |
9,050.9000 |
8,876.4000 |
9,122.2000 |
8,999.2000 |
| 2023-05-17 |
9,013.9698 |
28.1196 ETH |
9,083.0000 |
8,899.5000 |
9,134.5000 |
9,048.8000 |
| 2023-05-16 |
9,004.3310 |
31.6893 ETH |
8,974.5000 |
8,875.8000 |
9,117.3000 |
9,086.7000 |
| 2023-05-15 |
9,044.4462 |
34.0875 ETH |
8,961.1000 |
8,891.3000 |
9,135.7000 |
8,970.7000 |
| 2023-05-14 |
8,961.8949 |
19.0202 ETH |
8,903.7000 |
8,885.9000 |
9,057.1000 |
8,961.5000 |
| 2023-05-13 |
8,950.7565 |
36.4890 ETH |
8,991.4000 |
8,892.4000 |
9,020.7000 |
8,905.9000 |
| 2023-05-12 |
8,822.0617 |
59.9154 ETH |
8,931.0000 |
8,662.4000 |
9,019.7000 |
8,991.2000 |
| 2023-05-11 |
9,009.1098 |
58.5819 ETH |
9,171.8000 |
8,852.5000 |
9,186.0000 |
8,926.6000 |
| 2023-05-10 |
9,241.2655 |
44.0302 ETH |
9,258.1000 |
8,963.1000 |
9,412.2000 |
9,172.4000 |
| 2023-05-09 |
9,287.0994 |
49.3851 ETH |
9,329.1000 |
9,205.7000 |
9,357.1000 |
9,263.7000 |
| 2023-05-08 |
9,304.2643 |
64.2134 ETH |
9,372.7000 |
9,099.8000 |
9,462.3000 |
9,326.5000 |
| 2023-05-07 |
9,563.3894 |
38.0960 ETH |
9,522.7000 |
9,374.9000 |
9,681.9000 |
9,395.3000 |
| 2023-05-06 |
9,584.5291 |
60.0185 ETH |
9,937.4000 |
9,361.2000 |
10,018.9000 |
9,510.9000 |
| 2023-05-05 |
9,710.2259 |
61.9092 ETH |
9,399.0000 |
9,389.3000 |
9,965.0000 |
9,930.9000 |
| 2023-05-04 |
9,483.4090 |
43.5314 ETH |
9,566.1000 |
9,363.1000 |
9,611.2000 |
9,397.1000 |
| 2023-05-03 |
9,413.5647 |
46.8492 ETH |
9,472.3000 |
9,298.3000 |
9,613.1000 |
9,560.8000 |
| 2023-05-02 |
9,363.9583 |
43.9228 ETH |
9,247.1000 |
9,191.4000 |
9,529.3000 |
9,469.9000 |
| 2023-05-01 |
9,281.3218 |
41.7108 ETH |
9,422.5000 |
9,157.2000 |
9,489.4000 |
9,252.6000 |
| 2023-04-30 |
9,576.9439 |
16.6832 ETH |
9,593.4000 |
9,402.6000 |
9,708.3000 |
9,403.7000 |
| 2023-04-29 |
9,568.2655 |
20.5716 ETH |
9,522.2000 |
9,486.4000 |
9,646.0000 |
9,591.3000 |
| 2023-04-28 |
9,540.8203 |
43.8553 ETH |
9,558.8000 |
9,451.0000 |
9,657.7000 |
9,513.5000 |
| 2023-04-27 |
9,607.3809 |
75.9516 ETH |
9,484.4000 |
9,468.0000 |
9,841.9000 |
9,558.4000 |
| 2023-04-26 |
9,626.5300 |
65.4166 ETH |
9,491.1000 |
9,172.0000 |
9,969.9000 |
9,487.8000 |
| 2023-04-25 |
9,332.7020 |
40.0207 ETH |
9,356.4000 |
9,176.2000 |
9,547.7000 |
9,495.0000 |
| 2023-04-24 |
9,415.8772 |
41.4429 ETH |
9,525.5000 |
9,214.4000 |
9,651.0000 |
9,356.6000 |
| 2023-04-23 |
9,544.4006 |
28.5360 ETH |
9,604.4000 |
9,435.9000 |
9,650.0000 |
9,515.7000 |
| 2023-04-22 |
9,556.7075 |
35.8827 ETH |
9,464.8000 |
9,432.9000 |
9,663.1000 |
9,603.4000 |
| 2023-04-21 |
9,708.9273 |
69.0677 ETH |
9,876.7000 |
9,385.7000 |
9,942.2000 |
9,471.3000 |
| 2023-04-20 |
9,884.5727 |
74.9671 ETH |
10,022.4000 |
9,749.1000 |
10,062.7000 |
9,879.1000 |
| 2023-04-16 |
10,505.6643 |
7.3326 ETH |
10,429.1000 |
5,000.0000 |
17,776.3000 |
17,000.0000 |
| 2023-04-15 |
10,405.7800 |
54.7466 ETH |
10,390.8000 |
10,257.8000 |
10,497.0000 |
10,440.5000 |
| 2023-04-14 |
10,372.5740 |
93.1376 ETH |
9,975.2000 |
9,951.8000 |
10,526.8000 |
10,392.6000 |
| 2023-04-13 |
9,831.9856 |
89.6668 ETH |
9,507.1000 |
9,427.1000 |
10,016.4000 |
9,971.5000 |
| 2023-04-12 |
9,469.8804 |
75.2416 ETH |
9,516.0000 |
9,358.1000 |
9,593.3000 |
9,501.7000 |
| 2023-04-11 |
9,639.0843 |
66.6303 ETH |
9,706.3000 |
9,481.5000 |
9,824.4000 |
9,503.7000 |
| 2023-04-10 |
9,572.6731 |
53.0918 ETH |
9,467.8000 |
9,403.1000 |
9,746.3000 |
9,714.4000 |
| 2023-04-09 |
9,420.9158 |
27.9131 ETH |
9,416.6000 |
9,309.6000 |
9,549.6000 |
9,467.0000 |
| 2023-04-08 |
9,499.1380 |
22.0632 ETH |
9,503.1000 |
9,410.7000 |
9,574.0000 |
9,424.0000 |