Identifier on HitBTC: ETHBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-31 |
8,887.6583 |
118.5744 ETH |
8,851.2000 |
8,696.3000 |
9,106.2000 |
8,771.6000 |
| 2022-07-30 |
8,914.8806 |
169.8239 ETH |
8,964.8000 |
8,741.2000 |
9,073.1000 |
8,842.5000 |
| 2022-07-29 |
8,906.1269 |
253.0932 ETH |
8,981.1000 |
8,584.3000 |
9,186.5000 |
8,962.7000 |
| 2022-07-28 |
8,812.6652 |
294.7561 ETH |
8,628.3000 |
8,443.0000 |
9,261.7000 |
8,985.5000 |
| 2022-07-27 |
8,089.3953 |
238.6012 ETH |
7,807.1000 |
7,654.0000 |
8,644.4000 |
8,617.0000 |
| 2022-07-26 |
7,551.5239 |
249.7815 ETH |
7,764.7000 |
7,303.4000 |
7,822.7000 |
7,822.7000 |
| 2022-07-25 |
8,270.9258 |
250.3924 ETH |
8,805.9000 |
7,765.7000 |
8,856.7000 |
7,765.7000 |
| 2022-07-24 |
8,828.7820 |
153.8632 ETH |
8,562.1000 |
8,541.6000 |
9,147.1000 |
8,802.2000 |
| 2022-07-23 |
8,486.8121 |
148.4273 ETH |
8,484.4000 |
8,250.2000 |
8,799.6000 |
8,558.3000 |
| 2022-07-22 |
8,716.8707 |
204.5081 ETH |
8,670.5000 |
8,393.9000 |
9,029.2000 |
8,483.0000 |
| 2022-07-21 |
8,435.6641 |
211.7985 ETH |
8,346.3000 |
8,058.2000 |
8,832.4000 |
8,667.3000 |
| 2022-07-20 |
8,510.7936 |
285.0837 ETH |
8,380.3000 |
8,187.4000 |
8,788.1000 |
8,344.2000 |
| 2022-07-19 |
8,415.3490 |
325.2531 ETH |
8,595.2000 |
8,122.3000 |
8,812.9000 |
8,374.4000 |
| 2022-07-18 |
7,966.3294 |
248.2383 ETH |
7,262.6000 |
7,252.7000 |
8,650.5000 |
8,618.7000 |
| 2022-07-17 |
7,336.4694 |
168.3755 ETH |
7,359.6000 |
7,180.0000 |
7,503.0000 |
7,262.1000 |
| 2022-07-16 |
6,988.0676 |
194.3365 ETH |
6,683.1000 |
6,483.4000 |
7,666.3000 |
7,360.0000 |
| 2022-07-15 |
6,654.9263 |
174.1143 ETH |
6,486.4000 |
6,425.0000 |
6,957.0000 |
6,685.7000 |
| 2022-07-14 |
6,170.2415 |
183.4156 ETH |
6,047.0000 |
5,821.4000 |
6,599.3000 |
6,486.7000 |
| 2022-07-13 |
5,781.1335 |
159.4932 ETH |
5,684.7000 |
5,547.5000 |
6,053.0000 |
6,049.0000 |
| 2022-07-12 |
5,803.9876 |
122.2767 ETH |
5,927.4000 |
5,657.0000 |
5,927.4000 |
5,669.3000 |
| 2022-07-11 |
6,104.5983 |
101.9198 ETH |
6,188.8000 |
5,900.7000 |
6,223.2000 |
5,926.0000 |
| 2022-07-10 |
6,278.7039 |
46.5682 ETH |
6,450.8000 |
6,121.3000 |
6,458.0000 |
6,188.8000 |
| 2022-07-09 |
6,450.5630 |
87.7382 ETH |
6,437.8000 |
6,385.0000 |
6,530.2000 |
6,453.4000 |
| 2022-07-08 |
6,575.3601 |
177.3237 ETH |
6,641.5000 |
6,400.6000 |
6,836.1000 |
6,435.7000 |
| 2022-07-07 |
6,545.0504 |
186.2434 ETH |
6,439.3000 |
6,313.0000 |
6,737.5000 |
6,643.6000 |
| 2022-07-06 |
6,199.5302 |
149.3529 ETH |
6,111.0000 |
5,998.2000 |
6,540.1000 |
6,445.9000 |
| 2022-07-05 |
6,053.5384 |
155.9850 ETH |
6,144.5000 |
5,838.4000 |
6,311.3000 |
6,106.8000 |
| 2022-07-04 |
5,896.9144 |
142.7728 ETH |
5,742.1000 |
5,589.1000 |
6,190.3000 |
6,145.4000 |
| 2022-07-03 |
5,673.0108 |
61.5869 ETH |
5,686.1000 |
5,564.9000 |
5,806.9000 |
5,739.2000 |
| 2022-07-02 |
5,632.1983 |
105.8956 ETH |
5,662.4000 |
5,495.0000 |
5,751.7000 |
5,684.9000 |
| 2022-07-01 |
5,662.4735 |
208.2210 ETH |
5,654.7000 |
5,461.9000 |
5,840.9000 |
5,648.7000 |
| 2022-06-30 |
5,459.9363 |
184.8047 ETH |
5,722.4000 |
5,283.7000 |
5,759.0000 |
5,652.1000 |
| 2022-06-29 |
5,874.0989 |
162.4577 ETH |
6,032.1000 |
5,695.5000 |
6,107.6000 |
5,727.0000 |
| 2022-06-28 |
6,233.7939 |
123.2243 ETH |
6,239.8000 |
6,000.9000 |
6,459.2000 |
6,028.9000 |
| 2022-06-27 |
6,331.8185 |
112.4906 ETH |
6,295.3000 |
6,169.2000 |
6,497.4000 |
6,240.9000 |
| 2022-06-26 |
6,487.9748 |
100.5723 ETH |
6,503.8000 |
6,294.4000 |
6,685.5000 |
6,303.1000 |
| 2022-06-25 |
6,365.9450 |
129.9834 ETH |
6,425.7000 |
6,210.0000 |
6,578.7000 |
6,499.6000 |
| 2022-06-24 |
6,265.3035 |
185.5893 ETH |
6,007.6000 |
5,946.5000 |
6,529.0000 |
6,425.2000 |
| 2022-06-23 |
5,782.3014 |
171.7532 ETH |
5,477.6000 |
5,466.9000 |
6,041.9000 |
6,006.6000 |
| 2022-06-22 |
5,631.5264 |
175.4825 ETH |
5,804.4000 |
5,446.4000 |
5,805.9000 |
5,475.3000 |
| 2022-06-21 |
5,944.7434 |
190.0876 ETH |
5,835.6000 |
5,755.5000 |
6,141.0000 |
5,803.9000 |
| 2022-06-20 |
5,739.8555 |
262.2432 ETH |
5,837.9000 |
5,456.4000 |
6,008.4000 |
5,838.0000 |
| 2022-06-19 |
5,443.4442 |
359.0317 ETH |
5,167.4000 |
4,860.5000 |
5,981.3000 |
5,836.7000 |
| 2022-06-18 |
5,079.3576 |
427.6427 ETH |
5,620.9000 |
4,594.4000 |
5,678.6000 |
5,168.7000 |
| 2022-06-17 |
5,580.0188 |
264.4008 ETH |
5,486.4000 |
5,403.6000 |
5,716.7000 |
5,627.6000 |
| 2022-06-16 |
5,806.5816 |
629.8311 ETH |
6,296.9000 |
5,406.7000 |
6,389.6000 |
5,486.7000 |
| 2022-06-15 |
5,762.3949 |
965.0223 ETH |
6,246.7000 |
5,230.0000 |
6,326.2000 |
6,301.0000 |
| 2022-06-14 |
6,146.1075 |
946.8172 ETH |
6,244.5000 |
5,592.2000 |
6,472.7000 |
6,263.3000 |
| 2022-06-13 |
6,407.4074 |
921.7238 ETH |
7,251.2000 |
5,972.5000 |
7,327.1000 |
6,226.4000 |
| 2022-06-12 |
7,460.7131 |
249.2626 ETH |
7,703.2000 |
7,186.5000 |
7,780.4000 |
7,252.1000 |