Identifier on HitBTC: ETHBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-07 |
8,191.3014 |
18.3042 ETH |
8,147.2000 |
8,122.2000 |
8,300.2000 |
8,246.0000 |
| 2023-09-06 |
8,150.2882 |
21.5745 ETH |
8,145.9000 |
8,066.0000 |
8,327.1000 |
8,151.8000 |
| 2023-09-05 |
8,127.6667 |
25.2424 ETH |
8,087.6000 |
7,997.5000 |
8,226.8000 |
8,150.4000 |
| 2023-09-04 |
8,089.5251 |
23.8413 ETH |
8,159.8000 |
8,006.4000 |
8,191.9000 |
8,086.4000 |
| 2023-09-03 |
8,162.6156 |
13.4850 ETH |
8,158.7000 |
8,114.4000 |
8,224.4000 |
8,161.4000 |
| 2023-09-02 |
8,147.3846 |
17.3090 ETH |
8,095.3000 |
8,088.7000 |
8,201.7000 |
8,155.8000 |
| 2023-09-01 |
8,101.4082 |
37.9820 ETH |
8,200.7000 |
7,957.5000 |
8,241.7000 |
8,098.8000 |
| 2023-08-31 |
8,323.6495 |
36.3296 ETH |
8,367.8000 |
8,140.9000 |
8,467.6000 |
8,197.5000 |
| 2023-08-30 |
8,363.9076 |
34.7381 ETH |
8,451.8000 |
8,292.0000 |
8,458.3000 |
8,364.6000 |
| 2023-08-29 |
8,353.0474 |
66.0854 ETH |
8,099.3000 |
8,030.0000 |
8,526.2000 |
8,446.3000 |
| 2023-08-28 |
8,083.8056 |
22.4841 ETH |
8,146.1000 |
7,986.4000 |
8,154.2000 |
8,096.9000 |
| 2023-08-27 |
8,135.6390 |
12.0966 ETH |
8,099.0000 |
8,089.6000 |
8,169.6000 |
8,145.1000 |
| 2023-08-26 |
8,101.2987 |
24.3527 ETH |
8,103.0000 |
8,070.0000 |
8,126.2000 |
8,093.1000 |
| 2023-08-25 |
8,107.2847 |
43.4977 ETH |
8,143.7000 |
8,011.3000 |
8,193.5000 |
8,099.4000 |
| 2023-08-24 |
8,131.5542 |
38.7991 ETH |
8,230.2000 |
8,044.0000 |
8,245.9000 |
8,144.1000 |
| 2023-08-23 |
8,183.5762 |
58.7753 ETH |
8,118.7000 |
8,081.6000 |
8,287.7000 |
8,226.0000 |
| 2023-08-22 |
8,166.3951 |
61.9664 ETH |
8,343.9000 |
7,882.5000 |
8,356.4000 |
8,118.1000 |
| 2023-08-21 |
8,381.4092 |
38.1799 ETH |
8,485.1000 |
8,299.6000 |
8,488.3000 |
8,344.7000 |
| 2023-08-20 |
8,416.7340 |
39.3466 ETH |
8,396.0000 |
8,361.5000 |
8,527.3000 |
8,487.2000 |
| 2023-08-19 |
8,377.9450 |
53.2424 ETH |
8,338.4000 |
8,306.4000 |
8,512.0000 |
8,394.9000 |
| 2023-08-18 |
8,394.6078 |
94.7697 ETH |
8,487.6000 |
8,236.6000 |
8,572.3000 |
8,334.3000 |
| 2023-08-17 |
8,628.0807 |
91.1886 ETH |
9,056.0000 |
7,886.5000 |
9,067.6000 |
8,501.4000 |
| 2023-08-16 |
9,105.5249 |
29.7074 ETH |
9,150.5000 |
9,019.5000 |
9,164.2000 |
9,052.2000 |
| 2023-08-15 |
9,168.0185 |
26.3609 ETH |
9,162.4000 |
9,098.8000 |
9,219.8000 |
9,148.0000 |
| 2023-08-14 |
9,149.9043 |
23.7041 ETH |
9,099.2000 |
9,061.8000 |
9,235.4000 |
9,162.4000 |
| 2023-08-13 |
9,131.0839 |
11.9112 ETH |
9,122.4000 |
9,055.5000 |
9,197.1000 |
9,095.0000 |
| 2023-08-12 |
9,114.8391 |
14.6743 ETH |
9,096.1000 |
9,080.5000 |
9,137.8000 |
9,119.8000 |
| 2023-08-11 |
9,078.4792 |
24.1574 ETH |
9,085.7000 |
9,026.4000 |
9,122.0000 |
9,100.7000 |
| 2023-08-10 |
9,073.0441 |
25.5001 ETH |
9,145.6000 |
9,003.9000 |
9,160.1000 |
9,088.7000 |
| 2023-08-09 |
9,132.2463 |
34.1163 ETH |
9,121.9000 |
9,093.5000 |
9,203.1000 |
9,142.9000 |
| 2023-08-08 |
9,079.9887 |
42.6728 ETH |
8,988.6000 |
8,940.6000 |
9,202.2000 |
9,118.7000 |
| 2023-08-07 |
8,979.6721 |
27.1306 ETH |
8,969.4000 |
8,893.2000 |
9,051.4000 |
8,984.2000 |
| 2023-08-06 |
8,991.8823 |
13.7222 ETH |
8,997.9000 |
8,955.1000 |
9,026.7000 |
8,974.5000 |
| 2023-08-05 |
9,008.5778 |
16.9550 ETH |
8,975.5000 |
8,959.4000 |
9,042.6000 |
9,000.9000 |
| 2023-08-04 |
8,997.4158 |
28.5303 ETH |
9,040.5000 |
8,904.8000 |
9,079.2000 |
8,979.5000 |
| 2023-08-03 |
9,019.3164 |
30.6450 ETH |
8,900.3000 |
8,836.2000 |
9,114.5000 |
9,034.4000 |
| 2023-08-02 |
8,929.3842 |
28.9667 ETH |
9,014.6000 |
8,810.4000 |
9,041.3000 |
8,910.4000 |
| 2023-08-01 |
8,801.3026 |
28.3801 ETH |
8,840.7000 |
8,651.8000 |
9,013.5000 |
9,013.5000 |
| 2023-07-31 |
8,887.8610 |
21.7008 ETH |
8,902.8000 |
8,821.1000 |
8,972.3000 |
8,834.0000 |
| 2023-07-30 |
8,943.1056 |
9.9933 ETH |
8,984.8000 |
8,849.8000 |
9,010.4000 |
8,910.2000 |
| 2023-07-29 |
8,960.8450 |
12.4938 ETH |
8,949.8000 |
8,924.6000 |
9,021.0000 |
8,989.8000 |
| 2023-07-28 |
8,915.8727 |
19.7931 ETH |
8,885.6000 |
8,859.4000 |
8,974.7000 |
8,961.5000 |
| 2023-07-27 |
8,897.7421 |
19.3585 ETH |
8,939.5000 |
8,835.6000 |
8,990.5000 |
8,881.2000 |
| 2023-07-26 |
8,884.3603 |
20.7861 ETH |
8,889.0000 |
8,824.8000 |
8,991.3000 |
8,935.3000 |
| 2023-07-25 |
8,863.2156 |
25.8906 ETH |
8,826.7000 |
8,805.1000 |
8,922.3000 |
8,883.6000 |
| 2023-07-24 |
8,870.3878 |
30.7592 ETH |
9,116.4000 |
8,749.6000 |
9,131.0000 |
8,826.0000 |
| 2023-07-23 |
9,073.6882 |
15.7280 ETH |
9,007.3000 |
8,968.1000 |
9,183.4000 |
9,121.5000 |
| 2023-07-22 |
9,065.2945 |
17.5637 ETH |
9,105.4000 |
8,949.6000 |
9,147.0000 |
9,010.6000 |
| 2023-07-21 |
9,103.3108 |
19.7369 ETH |
9,125.4000 |
9,048.3000 |
9,165.9000 |
9,110.8000 |
| 2023-07-20 |
9,152.6540 |
24.2641 ETH |
9,103.4000 |
9,064.3000 |
9,291.1000 |
9,116.8000 |