Crypto exchange Bittrex

Market Ethereum (ETH) / USD

Identifier on Bittrex: ETH-USD
Date Price Volume Open Low High Close
2019-03-05 131.6355 USD 13,840.2404 ETH 125.4910 USD 125.0010 USD 137.6810 USD 136.5250 USD
2019-03-04 126.1516 USD 5,154.0878 ETH 129.6640 USD 122.5820 USD 130.3660 USD 125.4420 USD
2019-03-03 131.0175 USD 2,885.6162 ETH 132.8460 USD 127.4760 USD 134.0360 USD 129.9510 USD
2019-03-02 132.5948 USD 10,556.7897 ETH 135.2520 USD 129.7320 USD 135.6500 USD 132.0290 USD
2019-03-01 135.7470 USD 1,118.2922 ETH 135.4010 USD 134.0000 USD 137.6930 USD 134.5600 USD
2019-02-28 135.4528 USD 1,782.7621 ETH 130.6700 USD 130.6700 USD 138.7700 USD 134.7980 USD
2019-02-27 134.2928 USD 13,378.0768 ETH 135.7300 USD 125.8230 USD 139.7200 USD 129.8610 USD
2019-02-26 135.6320 USD 16,348.2149 ETH 137.2680 USD 133.0800 USD 138.0090 USD 135.7300 USD
2019-02-25 137.6931 USD 19,283.5350 ETH 131.8700 USD 131.5630 USD 141.0340 USD 137.4840 USD
2019-02-24 145.7724 USD 22,625.2039 ETH 157.5100 USD 131.5800 USD 165.6200 USD 131.6820 USD
2019-02-23 152.8932 USD 13,973.8876 ETH 146.5190 USD 145.1360 USD 159.4520 USD 157.5070 USD
2019-02-22 145.7656 USD 4,616.4284 ETH 144.4360 USD 142.3890 USD 147.5990 USD 147.2400 USD
2019-02-21 145.0043 USD 5,548.2838 ETH 146.9900 USD 141.8000 USD 148.5480 USD 144.3070 USD
2019-02-20 144.2301 USD 9,969.9727 ETH 142.6990 USD 139.6910 USD 148.2900 USD 148.2300 USD
2019-02-19 145.4805 USD 9,245.9231 ETH 144.2930 USD 142.4110 USD 149.3510 USD 143.1000 USD
2019-02-18 141.1157 USD 17,619.7415 ETH 132.4300 USD 131.0000 USD 147.8200 USD 144.7180 USD
2019-02-17 127.3411 USD 7,615.3886 ETH 121.7600 USD 121.4100 USD 134.0700 USD 132.2300 USD
2019-02-16 121.4812 USD 3,136.0759 ETH 120.5800 USD 120.4420 USD 123.4450 USD 121.6000 USD
2019-02-15 120.8768 USD 3,257.8469 ETH 119.3200 USD 119.3200 USD 123.2590 USD 120.3900 USD
2019-02-14 120.8361 USD 6,182.3918 ETH 120.5670 USD 119.0000 USD 123.0190 USD 119.3100 USD
2019-02-13 121.9200 USD 4,706.4231 ETH 120.8400 USD 119.7020 USD 125.0000 USD 120.7200 USD
2019-02-12 119.7998 USD 6,721.9186 ETH 119.5000 USD 117.1700 USD 122.3600 USD 120.7810 USD
2019-02-11 120.1777 USD 5,366.6744 ETH 123.7070 USD 118.3800 USD 123.7070 USD 119.5900 USD
2019-02-10 119.4998 USD 8,462.6883 ETH 117.9920 USD 114.8700 USD 124.6390 USD 124.1510 USD
2019-02-09 117.9857 USD 8,180.9131 ETH 118.0700 USD 116.6070 USD 119.7800 USD 117.8000 USD
2019-02-08 112.3480 USD 11,883.7121 ETH 103.3770 USD 102.4970 USD 121.9000 USD 118.1800 USD
2019-02-07 103.6692 USD 1,482.1464 ETH 103.4400 USD 102.8400 USD 104.7060 USD 102.9920 USD
2019-02-06 102.4917 USD 6,260.5936 ETH 105.8860 USD 100.1590 USD 106.5000 USD 103.4500 USD
2019-02-05 106.0152 USD 1,927.4748 ETH 105.8270 USD 105.3160 USD 106.8080 USD 106.1370 USD
2019-02-04 106.2281 USD 1,549.2646 ETH 106.1490 USD 105.5000 USD 107.6110 USD 106.2630 USD
2019-02-03 107.3318 USD 1,832.3583 ETH 109.1790 USD 104.5830 USD 110.0000 USD 106.1780 USD
2019-02-02 106.6374 USD 986.3710 ETH 105.9310 USD 105.1100 USD 109.9560 USD 109.1790 USD
2019-02-01 105.1900 USD 3,575.1036 ETH 106.0890 USD 103.0700 USD 107.5000 USD 105.9310 USD
2019-01-31 106.5951 USD 4,213.0189 ETH 107.5850 USD 104.8700 USD 109.7670 USD 105.7400 USD
2019-01-30 106.4927 USD 5,083.2631 ETH 103.5200 USD 102.9500 USD 109.2550 USD 107.6920 USD
2019-01-29 104.2693 USD 4,137.4199 ETH 105.4600 USD 102.0900 USD 105.8910 USD 104.4410 USD
2019-01-28 104.8812 USD 10,901.9958 ETH 111.5030 USD 100.6390 USD 112.0210 USD 105.1690 USD
2019-01-27 112.6987 USD 5,425.7815 ETH 114.9500 USD 110.4690 USD 115.3900 USD 111.2190 USD
2019-01-26 115.9369 USD 1,707.3775 ETH 115.0300 USD 114.9500 USD 117.5000 USD 114.9590 USD
2019-01-25 115.4711 USD 4,917.1563 ETH 116.3560 USD 114.3450 USD 116.9870 USD 115.0300 USD
2019-01-24 115.9154 USD 3,308.7432 ETH 116.5370 USD 113.6500 USD 117.0900 USD 116.2500 USD
2019-01-23 117.3946 USD 4,294.0865 ETH 117.7800 USD 114.7340 USD 118.7800 USD 116.5010 USD
2019-01-22 115.6519 USD 5,064.2741 ETH 115.8450 USD 111.0000 USD 119.4930 USD 118.0890 USD
2019-01-21 115.8337 USD 3,679.7359 ETH 117.6800 USD 113.6710 USD 118.1080 USD 115.9270 USD
2019-01-20 118.8891 USD 5,962.0175 ETH 123.1900 USD 115.7700 USD 123.7000 USD 117.2200 USD
2019-01-19 123.7915 USD 3,317.6188 ETH 120.0950 USD 119.6440 USD 126.4500 USD 123.3800 USD
2019-01-18 120.8894 USD 2,334.7431 ETH 122.4200 USD 118.3490 USD 122.6000 USD 119.6740 USD
2019-01-17 120.9928 USD 3,888.8785 ETH 121.8600 USD 117.3600 USD 123.5000 USD 122.2260 USD
2019-01-16 122.2514 USD 5,081.3995 ETH 119.7720 USD 119.4010 USD 127.4800 USD 121.8600 USD
2019-01-15 124.0837 USD 7,055.1862 ETH 128.2500 USD 117.0200 USD 130.3580 USD 120.0190 USD