Identifier on HitBTC: ETHBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-09 |
18,046.5843 |
18.6624 ETH |
18,749.7000 |
17,482.8000 |
18,813.4000 |
17,697.7000 |
| 2024-04-08 |
18,284.3527 |
16.4346 ETH |
17,655.1000 |
17,398.4000 |
18,832.6000 |
18,708.4000 |
| 2024-04-07 |
17,350.3110 |
12.5250 ETH |
17,127.7000 |
17,087.7000 |
17,661.4000 |
17,643.7000 |
| 2024-04-06 |
17,051.6066 |
11.1394 ETH |
16,947.3000 |
16,901.2000 |
17,334.4000 |
17,142.3000 |
| 2024-04-05 |
16,780.4822 |
21.1904 ETH |
16,915.7000 |
16,344.2000 |
17,046.4000 |
16,958.3000 |
| 2024-04-04 |
16,910.0265 |
18.7517 ETH |
16,855.4000 |
16,556.0000 |
17,372.6000 |
16,933.2000 |
| 2024-04-03 |
16,899.3429 |
29.3653 ETH |
16,759.2000 |
16,402.0000 |
17,198.3000 |
16,853.9000 |
| 2024-04-02 |
16,947.4435 |
35.4266 ETH |
17,850.4000 |
16,384.8000 |
17,858.5000 |
16,727.9000 |
| 2024-04-01 |
17,931.9329 |
19.1090 ETH |
18,402.1000 |
17,418.6000 |
18,414.5000 |
17,843.8000 |
| 2024-03-31 |
18,185.9916 |
15.3218 ETH |
17,744.4000 |
17,744.4000 |
18,473.7000 |
18,439.4000 |
| 2024-03-30 |
17,785.2770 |
13.8198 ETH |
17,752.4000 |
17,643.0000 |
18,045.1000 |
17,754.8000 |
| 2024-03-29 |
17,812.8145 |
11.1908 ETH |
17,933.8000 |
17,585.5000 |
18,040.8000 |
17,772.0000 |
| 2024-03-28 |
17,867.6294 |
17.4255 ETH |
17,508.5000 |
17,355.5000 |
18,087.2000 |
17,932.2000 |
| 2024-03-27 |
17,857.6535 |
19.3712 ETH |
17,983.7000 |
17,328.4000 |
18,362.1000 |
17,530.9000 |
| 2024-03-26 |
18,033.8894 |
19.0762 ETH |
17,929.6000 |
17,802.1000 |
18,347.6000 |
17,988.6000 |
| 2024-03-25 |
17,746.0928 |
17.6711 ETH |
17,426.0000 |
17,215.4000 |
18,279.7000 |
17,954.3000 |
| 2024-03-24 |
17,060.9514 |
12.2873 ETH |
16,814.1000 |
16,655.9000 |
17,438.1000 |
17,401.1000 |
| 2024-03-23 |
16,981.8646 |
15.1282 ETH |
16,802.5000 |
16,544.4000 |
17,286.8000 |
16,804.2000 |
| 2024-03-22 |
16,897.4829 |
15.6543 ETH |
17,517.1000 |
16,446.6000 |
17,746.9000 |
16,799.0000 |
| 2024-03-21 |
17,628.5510 |
39.1039 ETH |
17,641.1000 |
17,082.5000 |
17,978.3000 |
17,512.9000 |
| 2024-03-20 |
17,023.9415 |
25.8166 ETH |
16,662.2000 |
15,925.2000 |
17,730.5000 |
17,640.9000 |
| 2024-03-05 |
18,487.2125 |
86.9941 ETH |
18,148.3000 |
17,939.9000 |
19,029.6000 |
18,147.6000 |
| 2024-03-04 |
17,682.4773 |
36.0336 ETH |
17,478.1000 |
17,252.2000 |
18,197.6000 |
18,140.2000 |
| 2024-03-03 |
17,254.9366 |
24.7612 ETH |
17,151.8000 |
16,892.4000 |
17,493.6000 |
17,493.6000 |
| 2024-03-02 |
17,138.2794 |
20.8500 ETH |
17,149.5000 |
16,991.4000 |
17,298.3000 |
17,140.6000 |
| 2024-03-01 |
17,059.2796 |
22.8760 ETH |
16,770.1000 |
16,748.5000 |
17,247.5000 |
17,176.7000 |
| 2024-02-29 |
17,208.2068 |
22.3321 ETH |
16,886.1000 |
16,564.4000 |
17,624.1000 |
16,781.1000 |
| 2024-02-28 |
16,572.5406 |
37.0618 ETH |
16,136.9000 |
16,083.0000 |
17,360.5000 |
16,924.2000 |
| 2024-02-27 |
16,203.9820 |
25.0199 ETH |
15,894.9000 |
15,841.1000 |
16,440.6000 |
16,140.2000 |
| 2024-02-26 |
15,670.1072 |
19.7918 ETH |
15,663.0000 |
15,260.6000 |
16,001.6000 |
15,894.6000 |
| 2024-02-25 |
15,345.8495 |
15.8165 ETH |
15,061.3000 |
15,021.9000 |
15,690.7000 |
15,682.3000 |
| 2024-02-24 |
14,893.0291 |
13.6705 ETH |
14,717.1000 |
14,645.0000 |
15,095.3000 |
15,054.7000 |
| 2024-02-23 |
14,728.8595 |
17.7983 ETH |
14,848.5000 |
14,588.5000 |
14,962.8000 |
14,699.6000 |
| 2024-02-22 |
14,802.3787 |
25.1731 ETH |
14,775.0000 |
14,481.8000 |
15,106.1000 |
14,848.6000 |
| 2024-02-21 |
14,592.3244 |
19.7034 ETH |
14,975.6000 |
14,265.2000 |
14,999.3000 |
14,787.9000 |
| 2024-02-20 |
14,708.5069 |
25.4889 ETH |
14,766.6000 |
14,367.0000 |
15,083.0000 |
14,979.8000 |
| 2024-02-19 |
14,631.7008 |
27.8669 ETH |
14,454.2000 |
14,366.2000 |
14,955.3000 |
14,767.9000 |
| 2024-02-18 |
14,121.5109 |
16.4855 ETH |
13,980.1000 |
13,888.1000 |
14,515.9000 |
14,407.8000 |
| 2024-02-17 |
13,903.2689 |
16.0722 ETH |
14,053.7000 |
13,662.1000 |
14,066.7000 |
13,981.9000 |
| 2024-02-16 |
14,067.4612 |
22.7024 ETH |
14,161.2000 |
13,775.6000 |
14,330.9000 |
14,053.8000 |
| 2024-02-15 |
14,048.8478 |
21.2924 ETH |
13,909.6000 |
13,866.8000 |
14,350.6000 |
14,162.6000 |
| 2024-02-14 |
13,692.6945 |
17.4854 ETH |
13,203.6000 |
13,114.7000 |
13,951.1000 |
13,912.0000 |
| 2024-02-13 |
13,211.8664 |
14.2212 ETH |
13,292.8000 |
13,000.2000 |
13,421.2000 |
13,207.2000 |
| 2024-02-12 |
12,756.3294 |
19.0791 ETH |
12,551.0000 |
12,388.1000 |
13,306.4000 |
13,272.4000 |
| 2024-02-11 |
12,571.8881 |
11.9671 ETH |
12,476.2000 |
12,452.1000 |
12,658.2000 |
12,549.0000 |
| 2024-02-10 |
12,466.1964 |
12.2573 ETH |
12,454.9000 |
12,355.6000 |
12,558.8000 |
12,487.3000 |
| 2024-02-09 |
12,428.4358 |
16.2404 ETH |
12,161.8000 |
12,153.6000 |
12,618.5000 |
12,422.0000 |
| 2024-02-08 |
12,131.8059 |
16.5848 ETH |
12,103.4000 |
12,021.3000 |
12,331.8000 |
12,153.6000 |
| 2024-02-07 |
11,982.5949 |
9.4795 ETH |
11,850.6000 |
11,752.2000 |
12,187.2000 |
12,101.9000 |
| 2024-02-06 |
11,739.4492 |
12.0119 ETH |
11,528.1000 |
11,519.0000 |
11,910.7000 |
11,839.5000 |