Crypto exchange Bit-Z

Market Ethereum (ETH) / Tether (USDT)

Identifier on Bit-Z: eth_usdt
Date Price Volume Open Low High Close
2018-01-04 1,080.0150 USDT 6.2661 ETH 1,160.0000 USDT 980.0000 USDT 1,230.0000 USDT 1,000.0300 USDT
2018-01-03 964.9950 USDT 0.8971 ETH 949.9900 USDT 949.9900 USDT 1,250.0000 USDT 980.0000 USDT
2018-01-02 868.1850 USDT 16.6479 ETH 865.3700 USDT 818.9400 USDT 882.9000 USDT 871.0000 USDT
2018-01-01 806.0600 USDT 14.1119 ETH 746.7500 USDT 734.7900 USDT 886.1100 USDT 865.3700 USDT
2017-12-31 753.5550 USDT 3.3157 ETH 760.3600 USDT 724.0500 USDT 760.5000 USDT 746.7500 USDT
2017-12-30 688.9300 USDT 2.7072 ETH 688.9300 USDT 687.0000 USDT 688.9300 USDT 688.9300 USDT
2017-12-29 717.7150 USDT 11.5800 ETH 746.5000 USDT 668.1600 USDT 755.4500 USDT 688.9300 USDT
2017-12-28 724.9250 USDT 11.3008 ETH 703.8400 USDT 690.8200 USDT 746.5000 USDT 746.0100 USDT
2017-12-27 729.4000 USDT 13.2324 ETH 754.2800 USDT 670.9900 USDT 769.3000 USDT 704.5200 USDT
2017-12-26 750.9950 USDT 27.0303 ETH 747.7100 USDT 747.7100 USDT 776.5900 USDT 754.2800 USDT
2017-12-25 727.3550 USDT 14.6737 ETH 707.0000 USDT 707.0000 USDT 747.7300 USDT 747.7100 USDT
2017-12-24 657.9700 USDT 10.2604 ETH 608.9400 USDT 594.2400 USDT 820.0000 USDT 707.0000 USDT
2017-12-23 647.0150 USDT 32.9128 ETH 685.9300 USDT 571.2100 USDT 715.1300 USDT 608.1000 USDT
2017-12-22 650.5150 USDT 43.4180 ETH 616.5300 USDT 608.6100 USDT 716.1400 USDT 684.5000 USDT
2017-12-21 657.0950 USDT 33.1240 ETH 744.1900 USDT 570.0000 USDT 783.9600 USDT 570.0000 USDT
2017-12-20 768.4700 USDT 48.2066 ETH 792.7500 USDT 744.1900 USDT 840.9000 USDT 744.1900 USDT
2017-12-19 796.4000 USDT 53.8791 ETH 801.4700 USDT 698.1200 USDT 833.9500 USDT 791.3300 USDT
2017-12-18 763.4000 USDT 43.9044 ETH 725.3300 USDT 724.8000 USDT 862.0100 USDT 801.4700 USDT
2017-12-17 716.0450 USDT 30.3762 ETH 707.3500 USDT 663.9100 USDT 746.9700 USDT 724.7400 USDT
2017-12-16 692.9600 USDT 27.5141 ETH 678.5700 USDT 600.0000 USDT 717.3000 USDT 707.3500 USDT
2017-12-15 682.5150 USDT 31.6931 ETH 686.4600 USDT 672.5100 USDT 710.5300 USDT 678.5700 USDT
2017-12-14 680.3600 USDT 47.1960 ETH 674.2600 USDT 607.1000 USDT 691.1400 USDT 686.4600 USDT
2017-12-13 681.8600 USDT 53.7992 ETH 689.4600 USDT 642.2900 USDT 727.4400 USDT 674.2600 USDT
2017-12-12 647.8600 USDT 53.8354 ETH 606.2600 USDT 561.1500 USDT 693.6300 USDT 689.4600 USDT
2017-12-11 536.9650 USDT 29.5774 ETH 468.3000 USDT 467.2600 USDT 646.1500 USDT 605.6300 USDT
2017-12-10 454.9100 USDT 10.8885 ETH 443.0000 USDT 443.0000 USDT 471.7500 USDT 466.8200 USDT
2017-12-09 451.8550 USDT 52.8634 ETH 478.7100 USDT 412.1100 USDT 492.3600 USDT 425.0000 USDT
2017-12-08 456.5000 USDT 76.2568 ETH 435.9300 USDT 432.7000 USDT 488.4500 USDT 477.0700 USDT
2017-12-07 418.5300 USDT 64.7161 ETH 401.1300 USDT 391.6400 USDT 450.2000 USDT 435.9300 USDT
2017-12-06 412.8300 USDT 66.5212 ETH 425.3400 USDT 396.2100 USDT 436.6600 USDT 400.3200 USDT
2017-12-05 441.4300 USDT 46.5273 ETH 459.1200 USDT 419.4000 USDT 465.5300 USDT 423.7400 USDT
2017-12-04 461.3950 USDT 47.6102 ETH 463.4800 USDT 448.9600 USDT 470.7200 USDT 459.3100 USDT
2017-12-03 470.5000 USDT 40.9026 ETH 479.6700 USDT 442.6700 USDT 481.2500 USDT 461.3300 USDT
2017-12-02 465.8900 USDT 40.7572 ETH 451.9000 USDT 450.2200 USDT 485.5200 USDT 479.8800 USDT
2017-12-01 448.5900 USDT 40.6118 ETH 445.2800 USDT 441.8700 USDT 515.0000 USDT 451.9000 USDT
2017-11-30 420.0050 USDT 79.8860 ETH 394.0000 USDT 392.5600 USDT 455.1100 USDT 446.0100 USDT
2017-11-29 437.5350 USDT 80.1944 ETH 481.0700 USDT 386.7500 USDT 486.4100 USDT 394.0000 USDT
2017-11-28 473.4500 USDT 69.1146 ETH 465.8300 USDT 453.6700 USDT 510.7700 USDT 481.0700 USDT
2017-11-27 468.9150 USDT 66.7970 ETH 471.4300 USDT 459.7600 USDT 476.0400 USDT 466.4000 USDT
2017-11-26 461.5550 USDT 49.2771 ETH 451.6800 USDT 443.1000 USDT 483.9800 USDT 471.4300 USDT
2017-11-25 459.9000 USDT 54.8076 ETH 467.8000 USDT 441.4200 USDT 471.1300 USDT 452.0000 USDT
2017-11-24 459.5500 USDT 77.0977 ETH 451.3000 USDT 443.5800 USDT 478.3700 USDT 467.8000 USDT
2017-11-23 432.2200 USDT 88.6631 ETH 411.7500 USDT 394.4000 USDT 456.2100 USDT 452.6900 USDT
2017-11-22 387.5750 USDT 65.7657 ETH 363.4000 USDT 360.9600 USDT 415.7400 USDT 411.7500 USDT
2017-11-21 366.0800 USDT 51.7045 ETH 368.7600 USDT 356.4400 USDT 370.3200 USDT 363.4000 USDT
2017-11-20 364.9600 USDT 62.8647 ETH 362.0900 USDT 349.3300 USDT 372.6800 USDT 367.8300 USDT
2017-11-19 362.4250 USDT 59.2641 ETH 359.2800 USDT 346.6500 USDT 365.5700 USDT 365.5700 USDT
2017-11-18 346.4500 USDT 56.9938 ETH 333.6200 USDT 330.7000 USDT 370.3400 USDT 359.2800 USDT
2017-11-17 331.9250 USDT 32.3229 ETH 330.2300 USDT 323.2100 USDT 334.1900 USDT 333.6200 USDT
2017-11-16 324.9100 USDT 5.5912 ETH 318.8200 USDT 300.4200 USDT 332.9900 USDT 331.0000 USDT