Crypto exchange Bittrex

Market Ethereum (ETH) / USD

Identifier on Bittrex: ETH-USD
Date Price Volume Open Low High Close
2020-02-03 189.6028 USD 3,741.0405 ETH 188.1510 USD 186.8000 USD 195.0000 USD 189.5360 USD
2020-02-02 189.0821 USD 5,346.2743 ETH 183.4760 USD 179.2410 USD 193.0000 USD 188.2350 USD
2020-02-01 182.1086 USD 2,322.9676 ETH 179.7230 USD 179.0590 USD 184.2490 USD 183.5260 USD
2020-01-31 180.5158 USD 3,880.5683 ETH 183.9880 USD 175.1000 USD 185.1950 USD 179.5040 USD
2020-01-30 178.4272 USD 5,037.6977 ETH 173.3340 USD 170.6370 USD 186.6290 USD 184.3730 USD
2020-01-29 176.2817 USD 5,394.2537 ETH 175.8800 USD 173.3420 USD 178.2470 USD 173.8230 USD
2020-01-28 172.1794 USD 5,679.3734 ETH 170.0760 USD 169.9460 USD 176.5920 USD 175.8650 USD
2020-01-27 169.3310 USD 4,224.4727 ETH 167.6780 USD 165.1040 USD 171.7440 USD 169.9710 USD
2020-01-26 163.9527 USD 3,865.9426 ETH 160.1430 USD 159.2660 USD 167.5990 USD 167.3310 USD
2020-01-25 159.7392 USD 1,706.2554 ETH 162.1720 USD 157.4330 USD 162.3960 USD 160.2070 USD
2020-01-24 160.6115 USD 3,247.8606 ETH 162.4350 USD 155.2730 USD 165.1920 USD 162.4610 USD
2020-01-23 162.6426 USD 4,160.5478 ETH 167.7480 USD 159.0000 USD 167.7860 USD 162.7190 USD
2020-01-22 168.0420 USD 2,337.6354 ETH 169.5220 USD 165.5120 USD 170.7800 USD 167.6950 USD
2020-01-21 167.0642 USD 1,983.2179 ETH 166.7140 USD 164.4000 USD 170.1690 USD 169.5630 USD
2020-01-20 164.9880 USD 2,912.4977 ETH 166.9860 USD 160.4010 USD 169.0000 USD 166.5400 USD
2020-01-19 169.7041 USD 5,803.5130 ETH 174.1140 USD 162.1540 USD 178.0070 USD 166.8900 USD
2020-01-18 172.9961 USD 5,175.7868 ETH 169.8130 USD 164.9990 USD 179.0000 USD 174.3230 USD
2020-01-17 169.3081 USD 5,535.6689 ETH 164.4700 USD 162.1540 USD 174.0000 USD 170.1240 USD
2020-01-16 162.0798 USD 2,385.1949 ETH 166.6830 USD 158.5010 USD 167.1240 USD 164.1420 USD
2020-01-15 164.0014 USD 4,162.0048 ETH 165.8160 USD 159.0290 USD 171.9990 USD 166.2970 USD
2020-01-14 158.3022 USD 7,011.1901 ETH 143.7280 USD 143.7280 USD 171.9080 USD 166.3080 USD
2020-01-13 143.4832 USD 1,520.4885 ETH 146.4490 USD 142.2870 USD 146.8060 USD 143.5460 USD
2020-01-12 144.1496 USD 2,402.7149 ETH 142.2220 USD 141.8820 USD 146.3300 USD 146.3300 USD
2020-01-11 144.3700 USD 3,515.1905 ETH 145.0500 USD 142.1920 USD 147.9980 USD 142.4960 USD
2020-01-10 140.3835 USD 3,543.6774 ETH 137.6500 USD 135.4740 USD 145.0640 USD 145.0300 USD
2020-01-09 138.1012 USD 2,944.0612 ETH 140.5190 USD 135.5550 USD 141.2860 USD 137.6940 USD
2020-01-08 141.7779 USD 4,322.0607 ETH 143.1220 USD 136.8490 USD 147.8640 USD 140.5520 USD
2020-01-07 142.8146 USD 3,518.7180 ETH 144.3980 USD 139.0040 USD 145.1000 USD 143.1810 USD
2020-01-06 141.1204 USD 2,566.1383 ETH 135.2070 USD 134.9650 USD 144.4400 USD 144.1710 USD
2020-01-05 136.0068 USD 636.1750 ETH 134.2320 USD 134.2320 USD 138.1190 USD 134.8530 USD
2020-01-04 133.4014 USD 608.0692 ETH 134.4090 USD 132.3180 USD 135.5850 USD 134.1150 USD
2020-01-03 131.3347 USD 1,608.8354 ETH 126.8080 USD 125.6050 USD 134.8260 USD 134.1910 USD
2020-01-02 128.2303 USD 845.7434 ETH 130.0640 USD 126.2440 USD 130.3800 USD 126.8510 USD
2020-01-01 130.5273 USD 626.3975 ETH 128.6350 USD 128.5000 USD 132.3720 USD 130.2220 USD
2019-12-31 129.9209 USD 1,358.5914 ETH 130.6960 USD 128.0540 USD 133.6130 USD 128.8460 USD
2019-12-30 132.1124 USD 612.8303 ETH 134.1240 USD 129.8100 USD 135.5710 USD 131.1850 USD
2019-12-29 132.2953 USD 785.4242 ETH 127.8960 USD 127.4250 USD 137.9110 USD 134.2790 USD
2019-12-28 128.3877 USD 1,090.0874 ETH 126.3510 USD 126.1890 USD 129.2860 USD 128.0100 USD
2019-12-27 124.9233 USD 619.7168 ETH 125.1080 USD 122.2230 USD 126.5550 USD 126.4260 USD
2019-12-26 125.7394 USD 5,494.1668 ETH 124.8010 USD 124.3350 USD 131.9410 USD 125.4800 USD
2019-12-25 124.8890 USD 1,208.2390 ETH 126.9710 USD 123.4850 USD 126.9710 USD 124.8000 USD
2019-12-24 127.8345 USD 874.5608 ETH 128.1250 USD 126.6450 USD 129.3670 USD 128.0190 USD
2019-12-23 132.1301 USD 1,476.2001 ETH 132.5050 USD 126.4600 USD 135.0000 USD 128.0420 USD
2019-12-22 130.6984 USD 909.6552 ETH 127.1370 USD 127.0560 USD 133.3500 USD 132.2770 USD
2019-12-21 127.8815 USD 1,419.4489 ETH 128.2000 USD 126.6560 USD 128.3620 USD 127.1110 USD
2019-12-20 127.4593 USD 689.5628 ETH 128.1130 USD 125.7900 USD 129.1350 USD 128.4520 USD
2019-12-19 127.9277 USD 1,902.0659 ETH 133.2500 USD 126.0000 USD 133.8200 USD 128.0940 USD
2019-12-18 127.0838 USD 3,322.1844 ETH 121.9840 USD 116.8880 USD 134.3340 USD 133.0180 USD
2019-12-17 126.6557 USD 2,881.4499 ETH 132.6010 USD 119.8480 USD 132.6630 USD 121.8950 USD
2019-12-16 135.4191 USD 2,054.1110 ETH 142.5370 USD 129.1170 USD 142.5370 USD 132.4320 USD