Identifier on Bithumb Global: ETHS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-07 |
43.1529 USDT |
1,235.7485 |
42.3000 USDT |
41.8900 USDT |
45.4800 USDT |
43.6900 USDT |
| 2020-08-06 |
41.9856 USDT |
1,328.5149 |
41.5600 USDT |
41.2500 USDT |
42.5800 USDT |
42.5600 USDT |
| 2020-08-05 |
42.0663 USDT |
1,309.0510 |
42.6000 USDT |
40.8000 USDT |
43.1700 USDT |
41.4800 USDT |
| 2020-08-04 |
42.5100 USDT |
916.2707 |
43.0700 USDT |
41.2100 USDT |
43.5700 USDT |
42.4100 USDT |
| 2020-08-03 |
42.9269 USDT |
1,062.7870 |
44.7100 USDT |
41.6400 USDT |
45.4300 USDT |
43.0800 USDT |
| 2020-08-02 |
44.2294 USDT |
2,603.9919 |
43.2000 USDT |
40.1100 USDT |
49.4400 USDT |
44.6900 USDT |
| 2020-08-01 |
46.5560 USDT |
1,990.6840 |
48.8200 USDT |
42.6200 USDT |
49.3200 USDT |
43.2400 USDT |
| 2020-07-31 |
49.6826 USDT |
1,528.5395 |
50.6700 USDT |
48.4400 USDT |
51.4800 USDT |
48.7900 USDT |
| 2020-07-30 |
52.9381 USDT |
1,249.6208 |
53.5000 USDT |
49.6600 USDT |
54.0500 USDT |
50.4200 USDT |
| 2020-07-29 |
52.9865 USDT |
1,711.9995 |
53.6100 USDT |
52.3000 USDT |
54.3100 USDT |
53.5100 USDT |
| 2020-07-28 |
53.4598 USDT |
2,431.7144 |
52.8000 USDT |
51.8900 USDT |
55.3200 USDT |
53.6200 USDT |
| 2020-07-27 |
52.6089 USDT |
4,299.2422 |
54.5800 USDT |
50.9400 USDT |
54.5900 USDT |
52.5300 USDT |
| 2020-07-26 |
54.6612 USDT |
1,860.5078 |
55.7900 USDT |
53.3200 USDT |
56.7100 USDT |
54.8200 USDT |
| 2020-07-25 |
58.9994 USDT |
1,029.6178 |
61.2400 USDT |
54.9500 USDT |
61.2400 USDT |
55.5100 USDT |
| 2020-07-24 |
62.3708 USDT |
985.2302 |
62.4200 USDT |
59.5600 USDT |
64.0300 USDT |
61.2700 USDT |
| 2020-07-23 |
64.2689 USDT |
1,167.7742 |
65.3200 USDT |
61.2900 USDT |
66.2900 USDT |
62.2400 USDT |
| 2020-07-22 |
69.4497 USDT |
1,118.8160 |
70.9300 USDT |
64.4500 USDT |
71.9900 USDT |
65.2900 USDT |
| 2020-07-21 |
72.1123 USDT |
1,590.0752 |
73.8000 USDT |
70.5700 USDT |
74.1300 USDT |
71.2800 USDT |
| 2020-07-20 |
73.2880 USDT |
632.4360 |
72.9100 USDT |
72.8000 USDT |
74.5100 USDT |
73.7700 USDT |
| 2020-07-19 |
74.0093 USDT |
486.3990 |
73.7400 USDT |
72.8300 USDT |
74.6500 USDT |
72.9900 USDT |
| 2020-07-18 |
74.1267 USDT |
461.3010 |
74.7700 USDT |
73.5700 USDT |
74.8100 USDT |
73.7100 USDT |
| 2020-07-17 |
74.4913 USDT |
575.9586 |
74.4200 USDT |
74.0200 USDT |
75.1500 USDT |
74.7600 USDT |
| 2020-07-16 |
74.5104 USDT |
873.7292 |
72.9500 USDT |
72.8500 USDT |
75.5500 USDT |
74.4100 USDT |
| 2020-07-15 |
72.9636 USDT |
678.4548 |
72.8000 USDT |
72.3100 USDT |
73.6700 USDT |
72.9700 USDT |
| 2020-07-14 |
73.1684 USDT |
926.8687 |
73.1800 USDT |
72.0900 USDT |
73.7200 USDT |
72.4800 USDT |
| 2020-07-13 |
72.3391 USDT |
780.2021 |
71.9900 USDT |
71.2900 USDT |
73.5900 USDT |
73.1500 USDT |
| 2020-07-12 |
73.1333 USDT |
539.8240 |
73.3100 USDT |
71.8800 USDT |
74.2100 USDT |
72.7400 USDT |
| 2020-07-11 |
73.0778 USDT |
398.1819 |
72.4600 USDT |
72.3600 USDT |
73.6900 USDT |
73.2700 USDT |
| 2020-07-10 |
73.0651 USDT |
736.9473 |
72.2300 USDT |
72.1500 USDT |
74.0800 USDT |
72.4600 USDT |
| 2020-07-09 |
71.8231 USDT |
972.4854 |
70.6300 USDT |
70.6300 USDT |
73.2800 USDT |
72.5500 USDT |
| 2020-07-08 |
71.6942 USDT |
1,047.0722 |
72.9100 USDT |
70.2800 USDT |
73.6300 USDT |
70.6500 USDT |
| 2020-07-07 |
73.4552 USDT |
738.5036 |
72.5200 USDT |
71.9000 USDT |
74.5000 USDT |
73.2500 USDT |
| 2020-07-06 |
74.9489 USDT |
1,402.4400 |
77.3000 USDT |
72.4800 USDT |
77.6600 USDT |
72.7500 USDT |
| 2020-07-05 |
77.8940 USDT |
616.6461 |
76.9000 USDT |
76.8500 USDT |
78.8700 USDT |
77.6000 USDT |
| 2020-07-04 |
77.6780 USDT |
508.4248 |
78.4700 USDT |
76.4600 USDT |
78.4900 USDT |
77.2800 USDT |
| 2020-07-03 |
77.7919 USDT |
579.6005 |
77.9900 USDT |
77.2200 USDT |
78.4800 USDT |
78.4600 USDT |
| 2020-07-02 |
77.4385 USDT |
1,037.3394 |
76.3800 USDT |
75.8500 USDT |
78.8500 USDT |
78.0000 USDT |
| 2020-07-01 |
77.0225 USDT |
851.9594 |
77.8200 USDT |
75.6600 USDT |
78.5600 USDT |
76.3300 USDT |
| 2020-06-30 |
77.7749 USDT |
752.6937 |
77.0100 USDT |
76.9900 USDT |
78.6200 USDT |
77.8600 USDT |
| 2020-06-29 |
78.2597 USDT |
844.6858 |
78.4000 USDT |
76.6100 USDT |
79.4400 USDT |
77.0100 USDT |
| 2020-06-28 |
79.0850 USDT |
699.5300 |
79.7600 USDT |
77.4200 USDT |
80.6700 USDT |
78.6000 USDT |
| 2020-06-27 |
78.6017 USDT |
970.6352 |
76.9700 USDT |
76.3100 USDT |
81.5200 USDT |
79.6100 USDT |
| 2020-06-26 |
76.8096 USDT |
935.3981 |
76.1100 USDT |
75.7400 USDT |
77.7600 USDT |
76.9600 USDT |
| 2020-06-25 |
76.2468 USDT |
1,111.9585 |
75.7500 USDT |
75.3200 USDT |
77.6600 USDT |
76.1300 USDT |
| 2020-06-24 |
74.3663 USDT |
1,283.9978 |
72.9700 USDT |
71.2600 USDT |
76.5100 USDT |
75.7600 USDT |
| 2020-06-23 |
73.0500 USDT |
718.5882 |
72.7300 USDT |
72.3200 USDT |
73.6500 USDT |
73.0700 USDT |
| 2020-06-22 |
74.1526 USDT |
1,128.0615 |
78.0600 USDT |
71.9500 USDT |
78.0800 USDT |
72.7800 USDT |
| 2020-06-21 |
77.3153 USDT |
392.2631 |
77.6300 USDT |
76.8300 USDT |
78.0700 USDT |
78.0500 USDT |
| 2020-06-20 |
77.8153 USDT |
584.2520 |
77.7700 USDT |
76.9000 USDT |
78.4800 USDT |
77.6300 USDT |
| 2020-06-19 |
77.8204 USDT |
3,513.9684 |
77.0900 USDT |
76.8500 USDT |
78.7500 USDT |
77.7200 USDT |