Crypto exchange Bittrex

Market Ethereum (ETH) / USD

Identifier on Bittrex: ETH-USD
Date Price Volume Open Low High Close
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
2019-01-14 124.1162 USD 6,688.7585 ETH 115.4800 USD 115.2030 USD 131.2490 USD 128.4000 USD
2019-01-13 117.6771 USD 8,644.0543 ETH 124.6550 USD 113.4750 USD 125.1630 USD 115.2100 USD
2019-01-12 125.2611 USD 1,633.9927 ETH 125.5750 USD 123.5010 USD 128.0000 USD 124.5400 USD
2019-01-11 125.7540 USD 6,400.2640 ETH 126.4340 USD 121.6210 USD 128.4420 USD 125.3640 USD
2019-01-10 132.0431 USD 11,674.9858 ETH 149.3700 USD 122.4340 USD 150.6670 USD 127.2700 USD
2019-01-09 150.1703 USD 6,140.6189 ETH 148.8460 USD 147.9710 USD 152.9370 USD 149.5590 USD
2019-01-08 149.5280 USD 7,273.9698 ETH 151.1400 USD 146.5560 USD 152.8220 USD 148.7200 USD
2019-01-07 152.9488 USD 7,591.7712 ETH 155.9580 USD 148.8500 USD 157.0000 USD 150.8220 USD
2019-01-06 154.5582 USD 10,816.4673 ETH 154.2920 USD 148.5000 USD 159.6000 USD 155.7510 USD
2019-01-05 156.9989 USD 11,422.5284 ETH 153.2930 USD 153.0000 USD 160.5300 USD 154.1360 USD
2019-01-04 151.1997 USD 10,621.9407 ETH 146.9270 USD 145.4000 USD 155.5900 USD 153.0980 USD
2019-01-03 148.7930 USD 7,872.2096 ETH 153.1650 USD 144.4500 USD 154.5300 USD 147.0830 USD
2019-01-02 148.6532 USD 11,092.8619 ETH 140.0000 USD 138.9310 USD 156.2870 USD 153.1650 USD
2019-01-01 135.3557 USD 6,747.2741 ETH 131.2320 USD 129.7910 USD 140.8930 USD 139.8530 USD
2018-12-31 134.3546 USD 8,278.7356 ETH 138.5870 USD 129.0900 USD 138.9100 USD 130.8330 USD
2018-12-30 134.9471 USD 8,134.1721 ETH 134.7600 USD 129.0290 USD 140.0900 USD 138.5540 USD
2018-12-29 137.6343 USD 12,839.0014 ETH 137.1900 USD 131.5000 USD 146.8800 USD 133.0020 USD
2018-12-28 124.5779 USD 16,594.0635 ETH 114.5900 USD 113.5100 USD 138.6830 USD 137.0600 USD
2018-12-27 118.7270 USD 20,573.0157 ETH 130.1700 USD 112.5190 USD 131.8700 USD 114.5900 USD
2018-12-26 130.5796 USD 11,921.1290 ETH 128.6800 USD 123.4710 USD 136.5800 USD 129.8530 USD
2018-12-25 127.9201 USD 19,564.3860 ETH 139.1540 USD 121.9750 USD 139.8550 USD 127.9020 USD
2018-12-24 144.2983 USD 29,044.3570 ETH 129.6560 USD 129.3390 USD 159.4400 USD 139.1610 USD
2018-12-23 126.5896 USD 14,998.5143 ETH 115.7000 USD 115.7000 USD 132.7900 USD 129.4050 USD
2018-12-22 110.5013 USD 6,738.4815 ETH 107.7900 USD 105.6200 USD 116.0100 USD 116.0100 USD
2018-12-21 111.4980 USD 12,710.4736 ETH 114.3180 USD 104.9930 USD 118.8900 USD 107.7900 USD
2018-12-20 109.3731 USD 15,158.8592 ETH 99.3880 USD 98.6080 USD 117.8210 USD 114.6430 USD
2018-12-19 102.8288 USD 15,190.1016 ETH 101.0800 USD 98.3800 USD 107.7500 USD 99.3000 USD
2018-12-18 94.4850 USD 10,019.5315 ETH 93.9600 USD 91.5000 USD 101.4090 USD 100.7700 USD
2018-12-17 90.8827 USD 7,018.0669 ETH 83.8470 USD 83.6240 USD 96.7100 USD 93.9270 USD
2018-12-16 85.2533 USD 3,489.3592 ETH 82.9800 USD 82.9600 USD 86.4970 USD 83.7200 USD
2018-12-15 82.6315 USD 6,255.4468 ETH 82.9200 USD 81.0780 USD 84.0300 USD 82.9300 USD
2018-12-14 83.5162 USD 7,983.2110 ETH 85.3600 USD 81.0000 USD 85.8570 USD 82.9300 USD
2018-12-13 87.3590 USD 6,321.8800 ETH 89.0000 USD 83.7300 USD 90.1060 USD 85.3600 USD
2018-12-12 88.8969 USD 6,314.3901 ETH 86.8880 USD 86.0500 USD 90.6720 USD 88.8800 USD
2018-12-11 87.2520 USD 4,958.7318 ETH 89.2000 USD 85.1110 USD 90.8300 USD 87.0580 USD
2018-12-10 90.4567 USD 5,107.9586 ETH 92.8800 USD 87.6700 USD 94.4900 USD 89.6990 USD
2018-12-09 93.6330 USD 6,903.0773 ETH 90.0700 USD 88.1450 USD 98.1440 USD 93.0000 USD
2018-12-08 89.6295 USD 13,348.5161 ETH 92.4500 USD 84.0000 USD 97.1900 USD 89.7800 USD
2018-12-07 87.5397 USD 20,527.1743 ETH 89.6090 USD 81.3600 USD 96.3500 USD 92.6900 USD
2018-12-06 96.6956 USD 11,069.7787 ETH 100.8000 USD 89.0000 USD 102.9680 USD 89.7100 USD
2018-12-05 103.3724 USD 3,779.2179 ETH 108.6370 USD 100.3430 USD 109.1400 USD 100.6200 USD
2018-12-04 109.1999 USD 4,650.0498 ETH 107.2300 USD 105.0000 USD 111.8700 USD 108.7470 USD
2018-12-03 108.9314 USD 8,171.0682 ETH 114.8900 USD 104.7600 USD 115.2700 USD 107.1790 USD