Crypto exchange Bittrex

Market Ethereum (ETH) / USD

Identifier on Bittrex: ETH-USD
Date Price Volume Open Low High Close
2020-11-29 553.0165 USD 5,954.2708 ETH 537.8690 USD 531.4230 USD 577.0000 USD 576.3340 USD
2020-11-28 526.7046 USD 7,308.7211 ETH 518.5910 USD 506.9700 USD 548.8740 USD 538.1330 USD
2020-11-27 513.0502 USD 12,572.6263 ETH 521.3970 USD 494.7140 USD 530.7390 USD 518.0000 USD
2020-11-26 518.3070 USD 29,118.1190 ETH 569.2670 USD 480.5240 USD 577.1170 USD 520.2890 USD
2020-11-25 586.2885 USD 10,595.3481 ETH 605.3440 USD 555.1700 USD 606.7820 USD 569.7300 USD
2020-11-24 607.3834 USD 14,012.2289 ETH 609.4190 USD 585.0000 USD 623.4320 USD 605.2270 USD
2020-11-23 592.0055 USD 15,126.4831 ETH 562.0060 USD 550.0120 USD 611.4950 USD 609.9050 USD
2020-11-22 549.4012 USD 16,233.7142 ETH 552.5880 USD 512.0010 USD 582.8340 USD 561.4570 USD
2020-11-21 528.0547 USD 12,337.4671 ETH 510.9340 USD 502.9010 USD 553.1700 USD 552.9450 USD
2020-11-20 499.2655 USD 11,304.1219 ETH 471.8640 USD 471.4460 USD 514.7860 USD 510.3340 USD
2020-11-19 474.2960 USD 5,086.8140 ETH 479.3980 USD 465.3950 USD 481.0930 USD 472.0550 USD
2020-11-18 478.0611 USD 14,091.5631 ETH 482.6600 USD 459.0450 USD 495.0000 USD 478.9250 USD
2020-11-17 475.6926 USD 7,747.9293 ETH 461.2190 USD 460.4700 USD 485.0000 USD 482.6490 USD
2020-11-16 458.1888 USD 2,718.6687 ETH 448.3700 USD 446.1980 USD 466.0320 USD 461.7400 USD
2020-11-15 451.5910 USD 2,819.1947 ETH 461.0000 USD 440.5280 USD 463.7380 USD 449.5820 USD
2020-11-14 462.4523 USD 3,089.6632 ETH 477.5390 USD 453.1440 USD 478.3190 USD 462.3890 USD
2020-11-13 468.8273 USD 4,393.5450 ETH 463.4300 USD 458.2850 USD 478.3500 USD 477.5000 USD
2020-11-12 460.7566 USD 4,846.7293 ETH 463.6530 USD 452.6000 USD 470.5000 USD 463.2690 USD
2020-11-11 464.7719 USD 6,137.7841 ETH 452.1630 USD 450.5540 USD 476.8180 USD 464.3590 USD
2020-11-10 448.6080 USD 4,641.7974 ETH 444.8730 USD 439.2370 USD 455.0350 USD 451.2430 USD
2020-11-09 444.1491 USD 11,008.9158 ETH 454.5500 USD 369.9000 USD 459.0000 USD 445.0770 USD
2020-11-08 446.7042 USD 5,279.0779 ETH 435.4230 USD 432.9400 USD 460.2790 USD 454.5610 USD
2020-11-07 444.0967 USD 11,978.6328 ETH 456.2070 USD 425.0000 USD 468.4550 USD 435.8940 USD
2020-11-06 438.8399 USD 12,737.5889 ETH 418.2580 USD 415.8300 USD 458.6080 USD 456.1980 USD
2020-11-05 408.7982 USD 7,708.2610 ETH 403.1540 USD 397.2070 USD 421.2000 USD 417.4660 USD
2020-11-04 393.9043 USD 7,831.9585 ETH 388.8700 USD 377.4230 USD 409.0000 USD 403.1540 USD
2020-11-03 381.2403 USD 5,431.3210 ETH 383.5900 USD 370.8380 USD 390.4000 USD 388.5110 USD
2020-11-02 389.0722 USD 7,003.4447 ETH 396.9700 USD 379.0000 USD 404.4710 USD 383.9520 USD
2020-11-01 391.8924 USD 2,605.8977 ETH 386.3960 USD 385.2520 USD 398.0000 USD 396.8140 USD
2020-10-31 388.1016 USD 3,249.3854 ETH 382.4940 USD 381.0690 USD 394.1350 USD 386.8400 USD
2020-10-30 382.5833 USD 5,538.0223 ETH 387.3050 USD 373.4720 USD 392.0000 USD 382.8990 USD
2020-10-29 388.7386 USD 5,273.7905 ETH 388.6300 USD 380.6150 USD 394.2990 USD 387.5420 USD
2020-10-28 391.5549 USD 6,997.1970 ETH 403.7530 USD 381.0210 USD 409.0440 USD 388.7070 USD
2020-10-27 402.7785 USD 5,487.7767 ETH 393.4460 USD 390.5480 USD 410.4210 USD 403.9010 USD
2020-10-26 397.0493 USD 7,058.4293 ETH 406.5370 USD 382.9100 USD 411.4030 USD 393.4250 USD
2020-10-25 409.6317 USD 3,134.3232 ETH 412.2490 USD 403.8590 USD 417.6340 USD 406.2500 USD
2020-10-24 413.0491 USD 2,909.6251 ETH 409.8470 USD 407.9370 USD 417.0000 USD 412.7880 USD
2020-10-23 411.3961 USD 4,899.1023 ETH 413.7500 USD 402.0700 USD 419.6820 USD 409.9040 USD
2020-10-22 409.8550 USD 7,405.4565 ETH 391.9370 USD 391.9370 USD 421.1650 USD 414.9700 USD
2020-10-21 388.6134 USD 9,100.5630 ETH 368.9770 USD 368.2560 USD 402.8620 USD 391.5970 USD
2020-10-20 372.3633 USD 4,278.5548 ETH 379.5250 USD 365.5350 USD 380.7800 USD 368.7880 USD
2020-10-19 379.1925 USD 3,466.2108 ETH 378.5840 USD 372.7960 USD 384.3930 USD 379.4480 USD
2020-10-18 374.1082 USD 2,164.2728 ETH 368.2210 USD 367.9370 USD 378.4040 USD 378.1450 USD
2020-10-17 366.9249 USD 1,084.3559 ETH 365.8890 USD 363.6470 USD 370.3280 USD 368.5480 USD
2020-10-16 368.5164 USD 4,555.9471 ETH 377.7660 USD 361.5310 USD 379.9580 USD 365.6830 USD
2020-10-15 376.6181 USD 4,100.9151 ETH 378.7180 USD 370.2400 USD 381.7440 USD 377.2990 USD
2020-10-14 379.6846 USD 3,017.5330 ETH 381.5250 USD 373.4260 USD 387.4270 USD 379.1750 USD
2020-10-13 382.4562 USD 5,601.7732 ETH 386.8410 USD 374.5560 USD 387.6910 USD 381.4820 USD
2020-10-12 381.6624 USD 6,637.3002 ETH 374.3090 USD 364.2790 USD 395.0000 USD 386.6480 USD
2020-10-11 373.3081 USD 3,428.8325 ETH 370.6400 USD 369.3100 USD 377.4080 USD 374.7810 USD