Identifier on Yobit: eth_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-18 |
172.1106 USD |
220.8665 ETH |
172.1106 USD |
165.7212 USD |
178.5000 USD |
177.7000 USD |
| 2020-01-17 |
168.2496 USD |
252.7525 ETH |
168.2496 USD |
163.0579 USD |
173.4413 USD |
170.9656 USD |
| 2020-01-16 |
163.7862 USD |
493.7959 ETH |
163.7862 USD |
155.5002 USD |
172.0721 USD |
163.9000 USD |
| 2020-01-15 |
163.7862 USD |
383.5297 ETH |
163.7862 USD |
155.5002 USD |
172.0721 USD |
164.9175 USD |
| 2020-01-14 |
158.9585 USD |
364.6280 ETH |
158.9585 USD |
146.9169 USD |
171.0000 USD |
165.9874 USD |
| 2020-01-13 |
147.9548 USD |
85.3662 ETH |
147.9548 USD |
145.9097 USD |
150.0000 USD |
148.9990 USD |
| 2020-01-12 |
147.4450 USD |
51.9747 ETH |
147.4450 USD |
145.4000 USD |
149.4900 USD |
148.1479 USD |
| 2020-01-11 |
147.0172 USD |
50.1661 ETH |
147.0172 USD |
144.5445 USD |
149.4900 USD |
148.5100 USD |
| 2020-01-10 |
143.7742 USD |
152.8738 ETH |
143.7742 USD |
139.8363 USD |
147.7120 USD |
146.0000 USD |
| 2020-01-09 |
141.8394 USD |
65.5906 ETH |
141.8394 USD |
139.9431 USD |
143.7357 USD |
141.9152 USD |
| 2020-01-08 |
144.4392 USD |
146.1546 ETH |
144.4392 USD |
140.9783 USD |
147.9000 USD |
142.9600 USD |
| 2020-01-07 |
143.0430 USD |
94.2047 ETH |
143.0430 USD |
140.0860 USD |
146.0000 USD |
144.7560 USD |
| 2020-01-06 |
140.1602 USD |
69.3865 ETH |
140.1602 USD |
136.6816 USD |
143.6389 USD |
141.8590 USD |
| 2020-01-05 |
136.9735 USD |
53.7460 ETH |
136.9735 USD |
134.5420 USD |
139.4049 USD |
136.7472 USD |
| 2020-01-04 |
134.5000 USD |
56.5770 ETH |
134.5000 USD |
133.0000 USD |
136.0000 USD |
134.7000 USD |
| 2020-01-03 |
131.8527 USD |
175.4203 ETH |
131.8527 USD |
128.7053 USD |
135.0000 USD |
134.4800 USD |
| 2020-01-02 |
131.2444 USD |
52.2288 ETH |
131.2444 USD |
129.0000 USD |
133.4888 USD |
129.0000 USD |
| 2020-01-01 |
132.7200 USD |
15.8354 ETH |
132.7200 USD |
130.4675 USD |
134.9726 USD |
131.8900 USD |
| 2019-12-31 |
134.4285 USD |
187.6839 ETH |
134.4285 USD |
130.9682 USD |
137.8888 USD |
130.9682 USD |
| 2019-12-30 |
133.7484 USD |
96.3930 ETH |
133.7484 USD |
130.4968 USD |
137.0000 USD |
132.1285 USD |
| 2019-12-29 |
134.1089 USD |
103.6436 ETH |
134.1089 USD |
129.7000 USD |
138.5177 USD |
135.8203 USD |
| 2019-12-28 |
130.1311 USD |
91.2478 ETH |
130.1311 USD |
128.0850 USD |
132.1773 USD |
130.6787 USD |
| 2019-12-27 |
128.9169 USD |
61.9519 ETH |
128.9169 USD |
127.2200 USD |
130.6137 USD |
128.0850 USD |
| 2019-12-26 |
130.6669 USD |
49.2769 ETH |
130.6669 USD |
127.1234 USD |
134.2103 USD |
128.5000 USD |
| 2019-12-25 |
129.5030 USD |
56.3277 ETH |
129.5030 USD |
127.0383 USD |
131.9677 USD |
128.7480 USD |
| 2019-12-24 |
131.8121 USD |
60.2692 ETH |
131.8121 USD |
130.5443 USD |
133.0800 USD |
131.4000 USD |
| 2019-12-23 |
134.2721 USD |
84.6322 ETH |
134.2721 USD |
130.5443 USD |
137.9999 USD |
130.7754 USD |
| 2019-12-22 |
132.2938 USD |
96.8578 ETH |
132.2938 USD |
130.1764 USD |
134.4112 USD |
134.2578 USD |
| 2019-12-21 |
131.3379 USD |
37.0477 ETH |
131.3379 USD |
129.9328 USD |
132.7430 USD |
131.2268 USD |
| 2019-12-20 |
130.8715 USD |
95.3836 ETH |
130.8715 USD |
129.0000 USD |
132.7430 USD |
132.0000 USD |
| 2019-12-19 |
135.0000 USD |
124.2808 ETH |
135.0000 USD |
130.0000 USD |
140.0000 USD |
130.9996 USD |
| 2019-12-18 |
131.6030 USD |
256.2908 ETH |
131.6030 USD |
125.3323 USD |
137.8738 USD |
136.5643 USD |
| 2019-12-17 |
134.1747 USD |
182.0090 ETH |
134.1747 USD |
128.3634 USD |
139.9860 USD |
128.3634 USD |
| 2019-12-16 |
141.6546 USD |
197.6116 ETH |
141.6546 USD |
135.9900 USD |
147.3193 USD |
137.0000 USD |
| 2019-12-15 |
146.3945 USD |
52.3498 ETH |
146.3945 USD |
144.7000 USD |
148.0890 USD |
147.1997 USD |
| 2019-12-14 |
146.8220 USD |
53.7069 ETH |
146.8220 USD |
145.1440 USD |
148.5000 USD |
147.9996 USD |
| 2019-12-13 |
147.7500 USD |
58.3790 ETH |
147.7500 USD |
146.5000 USD |
149.0000 USD |
147.7000 USD |
| 2019-12-12 |
145.7220 USD |
117.9527 ETH |
145.7220 USD |
142.8940 USD |
148.5500 USD |
148.4874 USD |
| 2019-12-11 |
147.6386 USD |
77.3330 ETH |
147.6386 USD |
145.5429 USD |
149.7343 USD |
146.0006 USD |
| 2019-12-10 |
150.2148 USD |
67.9648 ETH |
150.2148 USD |
147.8000 USD |
152.6295 USD |
148.0000 USD |
| 2019-12-09 |
152.7654 USD |
33.4218 ETH |
152.7654 USD |
150.8372 USD |
154.6936 USD |
151.1110 USD |
| 2019-12-08 |
153.4850 USD |
61.9841 ETH |
153.4850 USD |
151.7900 USD |
155.1800 USD |
153.2570 USD |
| 2019-12-07 |
152.3776 USD |
74.1886 ETH |
152.3776 USD |
150.7879 USD |
153.9673 USD |
153.1532 USD |
| 2019-12-06 |
151.9288 USD |
279.2443 ETH |
151.9288 USD |
149.7282 USD |
154.1294 USD |
153.4112 USD |
| 2019-12-05 |
150.8491 USD |
45.8724 ETH |
150.8491 USD |
148.8000 USD |
152.8981 USD |
150.8900 USD |
| 2019-12-04 |
152.0176 USD |
96.5104 ETH |
152.0176 USD |
148.8888 USD |
155.1464 USD |
152.1290 USD |
| 2019-12-03 |
152.8821 USD |
55.7460 ETH |
152.8821 USD |
150.2643 USD |
155.5000 USD |
152.4545 USD |
| 2019-12-02 |
155.5317 USD |
57.6393 ETH |
155.5317 USD |
152.7261 USD |
158.3373 USD |
154.5144 USD |
| 2019-12-01 |
157.2550 USD |
149.5269 ETH |
157.2550 USD |
154.0100 USD |
160.5000 USD |
156.3470 USD |
| 2019-11-30 |
159.7635 USD |
89.1609 ETH |
159.7635 USD |
157.2500 USD |
162.2769 USD |
157.3035 USD |