Crypto exchange Bit-Z

Market Ethereum (ETH) / Tether (USDT)

Identifier on Bit-Z: eth_usdt
Date Price Volume Open Low High Close
2018-02-23 894.0700 USDT 3.3429 ETH 789.1400 USDT 789.1400 USDT 999.0000 USDT 999.0000 USDT
2018-02-22 884.0250 USDT 0.9736 ETH 884.0600 USDT 883.9900 USDT 884.0700 USDT 883.9900 USDT
2018-02-21 832.0000 USDT 2.4477 ETH 860.0000 USDT 804.0000 USDT 860.0000 USDT 804.0000 USDT
2018-02-20 831.3000 USDT 4.6045 ETH 850.6000 USDT 812.0000 USDT 957.7600 USDT 812.0000 USDT
2018-02-19 915.3300 USDT 1.4504 ETH 980.0000 USDT 850.5400 USDT 993.9900 USDT 850.6600 USDT
2018-02-18 958.0100 USDT 0.9399 ETH 921.0200 USDT 920.0000 USDT 998.0000 USDT 995.0000 USDT
2018-02-17 948.0050 USDT 1.0984 ETH 975.0000 USDT 920.0000 USDT 999.0000 USDT 921.0100 USDT
2018-02-16 975.0000 USDT 1.2907 ETH 975.0000 USDT 899.0000 USDT 975.0000 USDT 975.0000 USDT
2018-02-15 964.5000 USDT 3.0784 ETH 954.0000 USDT 899.0000 USDT 975.0000 USDT 975.0000 USDT
2018-02-14 926.5000 USDT 0.8244 ETH 899.0000 USDT 899.0000 USDT 954.0000 USDT 954.0000 USDT
2018-02-13 887.9900 USDT 0.7136 ETH 898.9800 USDT 850.0000 USDT 898.9800 USDT 877.0000 USDT
2018-02-12 880.0000 USDT 10.0428 ETH 860.0000 USDT 860.0000 USDT 900.0000 USDT 900.0000 USDT
2018-02-11 810.0450 USDT 3.1111 ETH 817.0900 USDT 803.0000 USDT 944.8800 USDT 803.0000 USDT
2018-02-10 801.5000 USDT 0.5598 ETH 803.0000 USDT 800.0000 USDT 975.0000 USDT 800.0000 USDT
2018-02-09 925.0000 USDT 1.0076 ETH 975.0000 USDT 850.0000 USDT 975.0000 USDT 875.0000 USDT
2018-02-08 786.3100 USDT 0.1132 ETH 772.6200 USDT 755.0100 USDT 844.0000 USDT 800.0000 USDT
2018-02-07 796.0000 USDT 0.0763 ETH 840.0000 USDT 752.0000 USDT 840.0000 USDT 752.0000 USDT
2018-02-06 822.0000 USDT 1.7042 ETH 800.0000 USDT 700.0000 USDT 844.0000 USDT 844.0000 USDT
2018-02-05 750.4950 USDT 11.6377 ETH 701.0000 USDT 580.0000 USDT 799.9900 USDT 799.9900 USDT
2018-02-04 809.9950 USDT 8.5121 ETH 869.9900 USDT 750.0000 USDT 869.9900 USDT 750.0000 USDT
2018-02-03 885.0000 USDT 1.1838 ETH 900.0100 USDT 869.9900 USDT 1,046.0000 USDT 869.9900 USDT
2018-02-02 900.0050 USDT 0.5620 ETH 900.0000 USDT 805.1300 USDT 900.0100 USDT 900.0100 USDT
2018-02-01 1,093.8300 USDT 8.8912 ETH 1,100.0000 USDT 830.0000 USDT 1,100.0000 USDT 1,087.6600 USDT
2018-01-31 1,099.5000 USDT 2.5033 ETH 1,099.0000 USDT 955.0000 USDT 1,149.0000 USDT 1,100.0000 USDT
2018-01-30 1,108.0050 USDT 3.2530 ETH 1,117.0100 USDT 1,000.0000 USDT 1,224.9700 USDT 1,099.0000 USDT
2018-01-29 1,178.9900 USDT 1.9449 ETH 1,240.9800 USDT 1,117.0000 USDT 1,244.0000 USDT 1,117.0000 USDT
2018-01-28 1,273.5000 USDT 6.1621 ETH 1,299.0000 USDT 1,101.0000 USDT 1,299.0000 USDT 1,248.0000 USDT
2018-01-27 1,146.2850 USDT 7.5622 ETH 993.5700 USDT 993.5700 USDT 1,314.0000 USDT 1,299.0000 USDT
2018-01-26 978.1450 USDT 1.0822 ETH 966.1800 USDT 966.1800 USDT 1,144.9700 USDT 990.1100 USDT
2018-01-25 1,032.0000 USDT 7.2100 ETH 974.0000 USDT 954.6000 USDT 1,111.0000 USDT 1,090.0000 USDT
2018-01-24 1,029.0000 USDT 2.1835 ETH 1,060.0000 USDT 998.0000 USDT 1,128.0000 USDT 998.0000 USDT
2018-01-23 1,136.8900 USDT 0.1617 ETH 1,136.8900 USDT 930.0200 USDT 1,136.8900 USDT 1,136.8900 USDT
2018-01-22 933.0100 USDT 0.7959 ETH 960.0000 USDT 906.0200 USDT 1,142.7900 USDT 906.0200 USDT
2018-01-21 874.8050 USDT 0.5882 ETH 612.0000 USDT 612.0000 USDT 1,142.1700 USDT 1,137.6100 USDT
2018-01-20 1,052.9900 USDT 5.3515 ETH 961.0100 USDT 610.0200 USDT 1,144.9800 USDT 1,144.9700 USDT
2018-01-19 927.8700 USDT 5.8983 ETH 904.1000 USDT 904.1000 USDT 1,145.0000 USDT 951.6400 USDT
2018-01-18 995.0100 USDT 1.1639 ETH 1,100.0000 USDT 890.0100 USDT 1,135.0000 USDT 890.0200 USDT
2018-01-17 845.5050 USDT 11.3842 ETH 870.0000 USDT 821.0100 USDT 1,145.0000 USDT 821.0100 USDT
2018-01-16 1,055.8950 USDT 5.9805 ETH 1,290.7900 USDT 821.0000 USDT 1,353.0000 USDT 821.0000 USDT
2018-01-15 1,345.4450 USDT 10.7099 ETH 1,400.0000 USDT 410.0000 USDT 1,500.0000 USDT 1,290.8900 USDT
2018-01-14 1,498.3250 USDT 10.3056 ETH 1,497.6500 USDT 1,360.2400 USDT 1,699.0000 USDT 1,499.0000 USDT
2018-01-13 1,526.3250 USDT 11.0895 ETH 1,555.0000 USDT 1,360.2200 USDT 1,714.0000 USDT 1,497.6500 USDT
2018-01-12 1,454.4900 USDT 4.4154 ETH 1,350.0000 USDT 1,345.0500 USDT 1,600.0000 USDT 1,558.9800 USDT
2018-01-11 1,400.6200 USDT 4.7475 ETH 1,351.2400 USDT 1,320.0000 USDT 1,752.9800 USDT 1,450.0000 USDT
2018-01-10 1,546.0450 USDT 0.8839 ETH 1,331.0900 USDT 1,331.0900 USDT 1,769.0000 USDT 1,761.0000 USDT
2018-01-09 1,534.5050 USDT 3.4551 ETH 1,289.0100 USDT 1,289.0100 USDT 1,780.0000 USDT 1,780.0000 USDT
2018-01-08 1,249.5100 USDT 4.7687 ETH 1,210.0100 USDT 1,200.0000 USDT 1,800.0000 USDT 1,289.0100 USDT
2018-01-07 1,323.4850 USDT 13.6846 ETH 1,208.0000 USDT 1,100.0100 USDT 1,450.0000 USDT 1,438.9700 USDT
2018-01-06 1,105.5150 USDT 0.6257 ETH 1,001.0300 USDT 1,001.0300 USDT 1,215.0000 USDT 1,210.0000 USDT
2018-01-05 1,110.5150 USDT 3.3283 ETH 1,220.0000 USDT 1,001.0300 USDT 1,220.0000 USDT 1,001.0300 USDT