Identifier on HitBTC: ETHBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-06 |
12,870.5853 |
42.4550 ETH |
13,288.8000 |
12,227.0000 |
13,512.8000 |
12,430.3000 |
| 2024-09-05 |
13,485.5201 |
49.7270 ETH |
13,871.4000 |
13,203.5000 |
13,943.5000 |
13,276.6000 |
| 2024-09-04 |
13,627.5300 |
34.9324 ETH |
13,762.8000 |
13,204.3000 |
13,924.7000 |
13,924.7000 |
| 2024-09-03 |
13,974.1693 |
36.5727 ETH |
14,369.6000 |
13,800.5000 |
14,410.3000 |
13,943.6000 |
| 2024-09-02 |
14,118.9622 |
22.9183 ETH |
13,819.4000 |
13,810.6000 |
14,351.1000 |
14,268.5000 |
| 2024-09-01 |
14,029.4203 |
24.1523 ETH |
14,228.1000 |
13,679.6000 |
14,248.4000 |
13,788.3000 |
| 2024-08-31 |
14,245.8306 |
23.6582 ETH |
14,303.7000 |
14,133.8000 |
14,337.8000 |
14,165.2000 |
| 2024-08-30 |
14,185.6059 |
11.1804 ETH |
14,294.8000 |
13,820.4000 |
14,413.3000 |
13,882.0000 |
| 2024-08-29 |
14,358.6408 |
23.0903 ETH |
14,147.9000 |
14,086.8000 |
14,682.6000 |
14,267.6000 |
| 2024-08-28 |
13,915.3732 |
42.9460 ETH |
13,643.8000 |
13,471.7000 |
14,256.6000 |
14,166.0000 |
| 2024-08-27 |
14,387.6634 |
18.0322 ETH |
14,795.9000 |
14,173.3000 |
14,871.1000 |
14,280.8000 |
| 2024-08-26 |
15,057.7228 |
8.3393 ETH |
15,198.2000 |
14,909.9000 |
15,263.4000 |
14,978.3000 |
| 2024-08-25 |
15,262.2025 |
4.7263 ETH |
15,294.6000 |
15,101.0000 |
15,344.7000 |
15,290.6000 |
| 2024-08-24 |
15,199.2410 |
7.9278 ETH |
15,212.5000 |
15,100.8000 |
15,308.3000 |
15,251.9000 |
| 2024-08-23 |
14,856.8489 |
17.7335 ETH |
14,683.6000 |
14,597.0000 |
15,112.8000 |
15,112.8000 |
| 2024-08-22 |
14,486.9250 |
8.1694 ETH |
14,442.4000 |
14,207.6000 |
14,600.5000 |
14,521.1000 |
| 2024-08-21 |
14,262.6321 |
15.1610 ETH |
14,130.6000 |
13,931.7000 |
14,619.1000 |
14,483.8000 |
| 2024-08-20 |
14,397.6508 |
8.0026 ETH |
14,309.3000 |
14,182.4000 |
14,566.5000 |
14,182.4000 |
| 2024-08-19 |
14,222.7169 |
13.7806 ETH |
14,395.9000 |
13,987.5000 |
14,599.1000 |
14,074.6000 |
| 2024-08-18 |
14,535.8995 |
10.1469 ETH |
14,400.3000 |
14,319.4000 |
14,771.1000 |
14,697.3000 |
| 2024-08-17 |
14,353.8475 |
9.5469 ETH |
14,223.6000 |
14,223.6000 |
14,466.7000 |
14,345.3000 |
| 2024-08-16 |
14,294.9315 |
14.5031 ETH |
14,184.3000 |
14,067.0000 |
14,506.2000 |
14,253.6000 |
| 2024-08-15 |
14,576.8624 |
11.1978 ETH |
14,631.7000 |
14,334.1000 |
14,694.8000 |
14,569.0000 |
| 2024-08-14 |
14,758.1952 |
16.4344 ETH |
14,801.9000 |
14,453.7000 |
15,149.5000 |
14,688.2000 |
| 2024-08-13 |
14,749.9443 |
18.7991 ETH |
14,975.5000 |
14,462.7000 |
15,076.5000 |
14,822.6000 |
| 2024-08-12 |
14,557.6939 |
23.7587 ETH |
14,228.0000 |
14,030.7000 |
14,938.0000 |
14,705.9000 |
| 2024-08-11 |
14,538.0530 |
22.1156 ETH |
14,512.7000 |
14,154.5000 |
15,094.1000 |
14,254.4000 |
| 2024-08-10 |
14,551.6738 |
14.2611 ETH |
14,408.5000 |
14,342.5000 |
14,686.4000 |
14,499.7000 |
| 2024-08-09 |
14,602.7412 |
25.4736 ETH |
14,947.2000 |
14,185.6000 |
15,089.7000 |
14,491.2000 |
| 2024-08-08 |
13,795.5659 |
20.5769 ETH |
13,292.2000 |
13,207.6000 |
14,266.3000 |
14,117.4000 |
| 2024-08-07 |
13,922.1927 |
23.3889 ETH |
14,050.4000 |
13,464.7000 |
14,531.3000 |
13,497.4000 |
| 2024-08-06 |
14,351.0798 |
40.5397 ETH |
14,010.1000 |
13,809.2000 |
14,712.7000 |
14,252.3000 |
| 2024-08-05 |
13,946.2365 |
67.8889 ETH |
15,644.9000 |
12,986.2000 |
15,660.4000 |
14,127.5000 |
| 2024-08-04 |
16,231.4518 |
24.9661 ETH |
16,781.6000 |
15,573.7000 |
16,945.7000 |
15,741.9000 |
| 2024-08-03 |
17,230.5863 |
10.7957 ETH |
17,264.3000 |
16,897.6000 |
17,438.8000 |
16,962.9000 |
| 2024-08-02 |
17,796.9600 |
17.1877 ETH |
18,418.9000 |
17,270.3000 |
18,506.7000 |
17,408.0000 |
| 2024-08-01 |
18,039.3471 |
25.7001 ETH |
18,427.9000 |
17,702.0000 |
18,450.5000 |
17,715.3000 |
| 2024-07-31 |
18,746.0290 |
9.4573 ETH |
18,536.0000 |
18,472.2000 |
18,955.6000 |
18,771.6000 |
| 2024-07-30 |
18,780.9571 |
17.1742 ETH |
18,745.6000 |
18,351.7000 |
19,076.9000 |
18,528.6000 |
| 2024-07-29 |
18,977.7192 |
9.2383 ETH |
18,643.5000 |
18,632.6000 |
19,249.2000 |
18,740.3000 |
| 2024-07-28 |
18,550.6996 |
7.3765 ETH |
18,459.1000 |
18,273.6000 |
18,706.6000 |
18,583.7000 |
| 2024-07-27 |
18,578.3021 |
16.0809 ETH |
18,596.4000 |
18,307.2000 |
18,886.1000 |
18,532.0000 |
| 2024-07-26 |
18,252.9991 |
17.8244 ETH |
18,004.8000 |
17,976.0000 |
18,478.6000 |
18,478.6000 |
| 2024-07-25 |
18,090.3014 |
9.1768 ETH |
18,932.8000 |
17,750.6000 |
18,971.8000 |
17,759.1000 |
| 2024-07-24 |
19,377.3212 |
10.8333 ETH |
19,491.0000 |
19,231.0000 |
19,577.1000 |
19,302.9000 |
| 2024-07-23 |
19,442.6890 |
19.8765 ETH |
19,180.3000 |
19,074.8000 |
19,751.1000 |
19,421.5000 |
| 2024-07-22 |
19,497.0853 |
7.7308 ETH |
19,714.4000 |
19,236.5000 |
19,784.0000 |
19,264.5000 |
| 2024-07-21 |
19,578.0922 |
6.3358 ETH |
19,703.1000 |
19,170.4000 |
19,736.9000 |
19,508.0000 |
| 2024-07-20 |
19,591.2011 |
9.2868 ETH |
19,533.1000 |
19,394.3000 |
19,810.8000 |
19,707.4000 |
| 2024-07-19 |
18,998.2278 |
18.3278 ETH |
19,047.4000 |
18,725.1000 |
19,534.7000 |
19,470.0000 |