Identifier on HitBTC: ETHBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-29 |
19,770.9774 |
22.0949 ETH |
19,946.8000 |
19,581.1000 |
20,155.1000 |
19,728.7000 |
| 2024-05-28 |
20,063.8061 |
18.6483 ETH |
20,222.3000 |
19,575.8000 |
20,434.6000 |
19,952.6000 |
| 2024-05-27 |
20,313.0797 |
22.9868 ETH |
19,897.1000 |
19,888.3000 |
20,598.5000 |
20,221.7000 |
| 2024-05-26 |
19,855.9373 |
12.7266 ETH |
19,486.0000 |
19,405.0000 |
20,147.7000 |
19,902.6000 |
| 2024-05-25 |
19,448.1466 |
17.6752 ETH |
19,345.1000 |
19,254.2000 |
19,590.4000 |
19,487.5000 |
| 2024-05-24 |
19,320.9152 |
31.2209 ETH |
19,569.8000 |
18,853.0000 |
19,826.8000 |
19,343.4000 |
| 2024-05-23 |
19,672.6148 |
47.3888 ETH |
19,329.8000 |
18,401.9000 |
20,339.4000 |
19,600.6000 |
| 2024-05-22 |
19,204.0336 |
20.5215 ETH |
19,407.1000 |
18,820.8000 |
19,531.1000 |
19,315.4000 |
| 2024-05-21 |
18,975.9123 |
24.7917 ETH |
18,534.0000 |
18,264.4000 |
19,557.4000 |
19,402.4000 |
| 2024-05-20 |
17,084.9156 |
25.5043 ETH |
15,795.8000 |
15,695.9000 |
18,723.4000 |
18,509.7000 |
| 2024-05-19 |
15,875.0763 |
7.9575 ETH |
16,052.8000 |
15,738.1000 |
16,112.3000 |
15,811.4000 |
| 2024-05-18 |
15,996.3461 |
16.7907 ETH |
15,827.1000 |
15,813.5000 |
16,114.3000 |
16,043.2000 |
| 2024-05-17 |
15,707.2880 |
9.6515 ETH |
15,172.4000 |
15,130.9000 |
15,998.6000 |
15,843.9000 |
| 2024-05-16 |
15,298.5145 |
18.4887 ETH |
15,581.5000 |
15,063.6000 |
15,597.3000 |
15,173.7000 |
| 2024-05-15 |
15,243.1882 |
19.5197 ETH |
14,908.7000 |
14,815.5000 |
15,611.1000 |
15,604.4000 |
| 2024-05-14 |
15,053.7556 |
16.3405 ETH |
15,289.0000 |
14,794.3000 |
15,319.4000 |
14,891.2000 |
| 2024-05-13 |
15,248.3401 |
10.7162 ETH |
15,221.4000 |
14,929.4000 |
15,525.1000 |
15,287.2000 |
| 2024-05-12 |
15,228.0267 |
10.5809 ETH |
15,140.1000 |
15,080.0000 |
15,321.7000 |
15,227.1000 |
| 2024-05-11 |
15,135.3290 |
12.2230 ETH |
15,111.3000 |
15,017.2000 |
15,254.8000 |
15,133.7000 |
| 2024-05-10 |
15,288.4793 |
12.6668 ETH |
15,628.3000 |
14,969.2000 |
15,698.7000 |
15,107.7000 |
| 2024-05-09 |
15,491.9810 |
15.4775 ETH |
15,258.5000 |
15,164.6000 |
15,752.4000 |
15,620.8000 |
| 2024-05-08 |
15,371.5037 |
20.0094 ETH |
15,315.7000 |
15,062.3000 |
15,525.3000 |
15,251.2000 |
| 2024-05-07 |
15,648.3666 |
23.1918 ETH |
15,604.6000 |
15,309.1000 |
15,949.1000 |
15,319.8000 |
| 2024-05-06 |
15,912.4877 |
19.4504 ETH |
16,048.6000 |
15,567.7000 |
16,441.2000 |
15,594.5000 |
| 2024-05-05 |
15,955.6870 |
14.8290 ETH |
15,935.2000 |
15,708.9000 |
16,205.8000 |
16,027.4000 |
| 2024-05-04 |
15,964.9001 |
15.5342 ETH |
15,829.6000 |
15,809.3000 |
16,193.7000 |
15,940.8000 |
| 2024-05-03 |
15,587.4790 |
17.4730 ETH |
15,395.7000 |
15,238.7000 |
15,941.9000 |
15,846.8000 |
| 2024-05-02 |
15,374.2545 |
19.7980 ETH |
15,517.9000 |
15,137.0000 |
15,680.9000 |
15,393.8000 |
| 2024-05-01 |
15,282.4955 |
32.7162 ETH |
15,798.3000 |
14,798.7000 |
15,810.5000 |
15,534.9000 |
| 2024-04-30 |
15,819.8637 |
29.9201 ETH |
16,532.3000 |
15,288.0000 |
16,695.0000 |
15,785.9000 |
| 2024-04-29 |
16,385.5979 |
25.6126 ETH |
16,861.7000 |
16,053.9000 |
16,945.9000 |
16,540.9000 |
| 2024-04-28 |
17,031.9813 |
19.1521 ETH |
16,807.5000 |
16,770.8000 |
17,257.6000 |
16,838.1000 |
| 2024-04-27 |
16,314.7093 |
15.7914 ETH |
16,176.5000 |
15,948.2000 |
16,879.8000 |
16,796.5000 |
| 2024-04-26 |
16,225.6471 |
12.5665 ETH |
16,397.9000 |
15,976.3000 |
16,434.8000 |
16,153.9000 |
| 2024-04-25 |
16,300.6446 |
18.0180 ETH |
16,300.6000 |
15,966.6000 |
16,560.8000 |
16,398.1000 |
| 2024-04-24 |
16,602.1889 |
16.4960 ETH |
16,637.0000 |
16,121.7000 |
16,994.5000 |
16,295.7000 |
| 2024-04-23 |
16,627.1556 |
12.9288 ETH |
16,624.6000 |
16,413.5000 |
16,885.5000 |
16,625.9000 |
| 2024-04-22 |
16,649.2154 |
15.4600 ETH |
16,527.5000 |
16,456.7000 |
16,932.4000 |
16,630.4000 |
| 2024-04-21 |
16,570.0536 |
15.0120 ETH |
16,547.9000 |
16,367.6000 |
16,780.4000 |
16,528.5000 |
| 2024-04-20 |
16,168.6091 |
16.1987 ETH |
16,048.8000 |
15,890.0000 |
16,643.5000 |
16,586.1000 |
| 2024-04-19 |
16,047.6532 |
19.7457 ETH |
16,223.8000 |
15,263.4000 |
16,492.2000 |
16,072.4000 |
| 2024-04-18 |
16,026.6653 |
18.7666 ETH |
15,780.5000 |
15,612.7000 |
16,316.5000 |
16,232.7000 |
| 2024-04-17 |
16,078.4238 |
23.4792 ETH |
16,341.9000 |
15,427.6000 |
16,584.2000 |
15,754.7000 |
| 2024-04-16 |
16,163.1979 |
23.7835 ETH |
16,227.7000 |
15,805.8000 |
16,509.7000 |
16,362.8000 |
| 2024-04-15 |
16,478.6116 |
29.5865 ETH |
16,617.2000 |
15,858.6000 |
17,198.2000 |
16,245.5000 |
| 2024-04-14 |
16,244.6435 |
28.4530 ETH |
16,049.4000 |
15,443.3000 |
16,942.6000 |
16,611.1000 |
| 2024-04-13 |
16,118.1048 |
59.8885 ETH |
16,724.9000 |
15,170.7000 |
17,111.9000 |
15,990.7000 |
| 2024-04-12 |
17,106.7996 |
36.4290 ETH |
17,862.6000 |
16,211.1000 |
18,096.9000 |
16,784.0000 |
| 2024-04-11 |
17,949.6860 |
14.0195 ETH |
17,963.2000 |
17,781.6000 |
18,334.6000 |
17,881.8000 |
| 2024-04-10 |
17,771.7086 |
19.2827 ETH |
17,676.8000 |
17,353.4000 |
18,085.9000 |
17,995.0000 |