Identifier on HitBTC: ETHBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-18 |
18,972.6197 |
15.1885 ETH |
18,649.7000 |
18,607.6000 |
19,300.3000 |
19,016.4000 |
| 2024-07-17 |
18,947.7899 |
7.0587 ETH |
18,763.0000 |
18,763.0000 |
19,143.2000 |
18,935.0000 |
| 2024-07-16 |
18,765.3891 |
15.4948 ETH |
19,045.2000 |
18,196.8000 |
19,091.7000 |
18,901.1000 |
| 2024-07-15 |
18,203.9819 |
14.6890 ETH |
17,760.7000 |
17,704.9000 |
18,484.8000 |
18,473.1000 |
| 2024-07-14 |
17,477.0444 |
4.5943 ETH |
17,379.7000 |
17,312.0000 |
17,612.9000 |
17,447.2000 |
| 2024-07-13 |
17,216.7662 |
8.8430 ETH |
17,106.7000 |
17,016.3000 |
17,436.0000 |
17,436.0000 |
| 2024-07-12 |
16,959.1089 |
13.3642 ETH |
16,979.0000 |
16,722.3000 |
17,188.1000 |
17,144.6000 |
| 2024-07-11 |
17,110.4449 |
12.3736 ETH |
16,892.9000 |
16,687.4000 |
17,366.0000 |
17,019.9000 |
| 2024-07-10 |
16,864.3375 |
8.8024 ETH |
16,744.4000 |
16,546.7000 |
17,109.6000 |
16,979.0000 |
| 2024-07-09 |
16,807.5227 |
15.8260 ETH |
16,646.2000 |
16,571.2000 |
17,124.0000 |
16,756.9000 |
| 2024-07-08 |
16,359.0504 |
12.1710 ETH |
16,190.4000 |
15,618.5000 |
16,941.1000 |
16,395.3000 |
| 2024-07-07 |
16,471.4724 |
11.7553 ETH |
16,912.3000 |
16,237.6000 |
16,925.6000 |
16,252.3000 |
| 2024-07-06 |
16,559.0188 |
19.3892 ETH |
16,441.1000 |
16,296.6000 |
16,865.4000 |
16,854.6000 |
| 2024-07-05 |
16,332.2952 |
32.8390 ETH |
16,990.5000 |
15,708.4000 |
17,228.3000 |
16,494.5000 |
| 2024-07-04 |
17,582.5693 |
29.6584 ETH |
18,465.8000 |
17,049.0000 |
18,549.1000 |
17,329.9000 |
| 2024-07-03 |
18,777.3421 |
12.9307 ETH |
19,469.6000 |
18,363.5000 |
19,522.2000 |
18,428.9000 |
| 2024-07-02 |
19,444.8315 |
4.2869 ETH |
19,381.4000 |
19,310.1000 |
19,591.0000 |
19,389.0000 |
| 2024-07-01 |
19,515.9828 |
3.8332 ETH |
19,276.4000 |
19,255.6000 |
19,733.5000 |
19,464.1000 |
| 2024-06-30 |
19,053.0210 |
1.3900 ETH |
19,012.6000 |
18,875.6000 |
19,236.5000 |
19,216.6000 |
| 2024-06-29 |
19,067.0831 |
5.1220 ETH |
18,972.2000 |
18,971.4000 |
19,131.3000 |
19,031.1000 |
| 2024-06-28 |
19,102.4320 |
5.9837 ETH |
19,019.8000 |
18,902.0000 |
19,350.3000 |
19,326.5000 |
| 2024-06-27 |
18,923.3897 |
8.5343 ETH |
18,635.1000 |
18,589.6000 |
19,234.5000 |
19,090.9000 |
| 2024-06-26 |
18,637.5519 |
7.7445 ETH |
18,630.0000 |
18,480.7000 |
18,780.8000 |
18,592.5000 |
| 2024-06-25 |
18,380.6791 |
15.2941 ETH |
18,240.3000 |
18,167.1000 |
18,724.4000 |
18,559.1000 |
| 2024-06-24 |
18,259.4119 |
18.6744 ETH |
18,733.7000 |
17,875.1000 |
18,817.2000 |
17,978.3000 |
| 2024-06-23 |
19,103.4794 |
5.3625 ETH |
19,178.4000 |
18,811.8000 |
19,281.0000 |
18,841.3000 |
| 2024-06-22 |
19,149.8796 |
7.7130 ETH |
19,252.6000 |
19,050.6000 |
19,252.6000 |
19,132.7000 |
| 2024-06-21 |
19,164.6864 |
15.8595 ETH |
19,261.3000 |
18,938.7000 |
19,387.0000 |
19,364.7000 |
| 2024-06-20 |
19,528.1567 |
6.1245 ETH |
19,435.3000 |
19,060.0000 |
19,779.1000 |
19,089.6000 |
| 2024-06-19 |
19,419.9047 |
21.1944 ETH |
19,066.6000 |
18,977.6000 |
19,677.2000 |
19,446.9000 |
| 2024-06-18 |
18,689.0725 |
31.3704 ETH |
19,115.4000 |
18,360.6000 |
19,127.6000 |
19,060.8000 |
| 2024-06-17 |
19,222.4802 |
23.4853 ETH |
19,650.7000 |
18,868.5000 |
19,713.5000 |
19,337.7000 |
| 2024-06-16 |
19,420.4964 |
19.4375 ETH |
19,361.0000 |
19,213.9000 |
19,558.6000 |
19,495.2000 |
| 2024-06-15 |
19,198.3232 |
14.9508 ETH |
18,885.8000 |
18,842.3000 |
19,470.1000 |
19,246.2000 |
| 2024-06-14 |
18,934.9921 |
15.5780 ETH |
18,781.9000 |
18,700.8000 |
19,067.7000 |
18,736.3000 |
| 2024-06-13 |
18,922.2039 |
23.9121 ETH |
19,295.9000 |
18,566.2000 |
19,330.6000 |
18,747.2000 |
| 2024-06-12 |
19,332.3402 |
23.6571 ETH |
18,908.5000 |
18,741.8000 |
19,714.8000 |
19,295.3000 |
| 2024-06-11 |
19,025.7317 |
28.2763 ETH |
19,711.2000 |
18,556.0000 |
19,766.7000 |
18,918.5000 |
| 2024-06-10 |
19,812.0112 |
12.3387 ETH |
19,970.3000 |
19,663.3000 |
19,982.7000 |
19,724.5000 |
| 2024-06-09 |
19,911.8187 |
5.5996 ETH |
19,844.2000 |
19,772.9000 |
20,040.2000 |
19,970.4000 |
| 2024-06-08 |
19,847.4408 |
11.1069 ETH |
19,789.9000 |
19,758.2000 |
19,953.5000 |
19,853.0000 |
| 2024-06-07 |
19,835.2522 |
19.2096 ETH |
20,155.6000 |
19,137.7000 |
20,279.0000 |
19,809.1000 |
| 2024-06-06 |
20,286.5567 |
18.4787 ETH |
20,477.1000 |
19,942.0000 |
20,558.0000 |
20,168.8000 |
| 2024-06-05 |
20,189.6522 |
18.3329 ETH |
20,141.3000 |
19,916.5000 |
20,620.1000 |
20,469.9000 |
| 2024-06-04 |
20,007.5635 |
17.3633 ETH |
19,754.7000 |
19,642.2000 |
20,219.0000 |
20,151.9000 |
| 2024-06-03 |
19,953.8848 |
18.7351 ETH |
19,962.0000 |
19,731.2000 |
20,234.3000 |
19,765.4000 |
| 2024-06-02 |
20,016.1700 |
14.6842 ETH |
20,132.2000 |
19,830.4000 |
20,243.4000 |
19,982.3000 |
| 2024-06-01 |
20,012.5840 |
18.1919 ETH |
19,842.4000 |
19,785.2000 |
20,198.0000 |
20,130.7000 |
| 2024-05-31 |
19,814.5213 |
22.4606 ETH |
19,605.3000 |
19,496.7000 |
20,088.6000 |
19,836.1000 |
| 2024-05-30 |
19,682.9327 |
18.1484 ETH |
19,747.3000 |
19,406.6000 |
19,973.2000 |
19,612.7000 |