Identifier on Bittrex: ETH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-29 |
267.1371 USD |
6,423.0072 ETH |
271.6040 USD |
260.2050 USD |
275.1990 USD |
268.8340 USD |
| 2019-05-28 |
270.3182 USD |
4,308.2600 ETH |
271.7040 USD |
264.7890 USD |
276.0000 USD |
271.6040 USD |
| 2019-05-27 |
269.9527 USD |
7,777.0582 ETH |
268.2160 USD |
264.9090 USD |
279.5190 USD |
271.8610 USD |
| 2019-05-26 |
256.8531 USD |
10,129.4078 ETH |
252.1600 USD |
245.6130 USD |
271.6150 USD |
267.4850 USD |
| 2019-05-25 |
252.6446 USD |
3,497.5851 ETH |
249.4990 USD |
248.5420 USD |
259.0000 USD |
251.7150 USD |
| 2019-05-24 |
252.5248 USD |
6,016.2401 ETH |
245.8780 USD |
241.5000 USD |
255.9460 USD |
249.1880 USD |
| 2019-05-23 |
239.7943 USD |
3,732.4468 ETH |
243.8200 USD |
231.4800 USD |
248.2230 USD |
245.8410 USD |
| 2019-05-22 |
250.7336 USD |
6,297.6916 ETH |
255.2360 USD |
240.3380 USD |
261.1240 USD |
244.0530 USD |
| 2019-05-21 |
256.1659 USD |
8,349.4620 ETH |
252.2650 USD |
247.6470 USD |
264.0000 USD |
255.6650 USD |
| 2019-05-20 |
250.0381 USD |
9,920.4193 ETH |
260.9710 USD |
239.0500 USD |
260.9710 USD |
252.3660 USD |
| 2019-05-19 |
253.3713 USD |
8,119.0378 ETH |
233.9770 USD |
232.6130 USD |
264.9990 USD |
261.1900 USD |
| 2019-05-18 |
238.9200 USD |
5,510.7373 ETH |
244.5190 USD |
232.0000 USD |
248.3240 USD |
234.6800 USD |
| 2019-05-17 |
239.0998 USD |
30,204.7126 ETH |
263.8140 USD |
223.1910 USD |
269.0100 USD |
244.9820 USD |
| 2019-05-16 |
261.3015 USD |
25,428.5431 ETH |
248.8000 USD |
242.2880 USD |
279.4300 USD |
265.0530 USD |
| 2019-05-15 |
236.4164 USD |
16,283.5969 ETH |
217.6410 USD |
217.6410 USD |
250.5020 USD |
248.9400 USD |
| 2019-05-14 |
208.9377 USD |
16,910.8783 ETH |
196.5890 USD |
195.8480 USD |
220.8990 USD |
217.7400 USD |
| 2019-05-13 |
198.8514 USD |
19,583.8263 ETH |
188.3100 USD |
185.8540 USD |
208.5680 USD |
196.5930 USD |
| 2019-05-12 |
191.6978 USD |
18,201.3656 ETH |
193.0300 USD |
183.0000 USD |
204.0400 USD |
188.4020 USD |
| 2019-05-11 |
189.1108 USD |
20,572.9982 ETH |
172.0280 USD |
172.0280 USD |
206.9200 USD |
193.0000 USD |
| 2019-05-10 |
172.6098 USD |
6,938.0939 ETH |
169.9300 USD |
167.6780 USD |
176.0100 USD |
172.1400 USD |
| 2019-05-09 |
167.8536 USD |
4,620.2174 ETH |
169.4080 USD |
165.3600 USD |
173.0000 USD |
169.9300 USD |
| 2019-05-08 |
167.0092 USD |
2,958.9837 ETH |
166.1110 USD |
162.4090 USD |
171.8190 USD |
169.5960 USD |
| 2019-05-07 |
174.5089 USD |
8,688.2809 ETH |
173.4830 USD |
165.6770 USD |
181.0000 USD |
166.4220 USD |
| 2019-05-06 |
167.2455 USD |
3,839.1572 ETH |
161.2800 USD |
157.9750 USD |
175.5000 USD |
171.5000 USD |
| 2019-05-05 |
160.2985 USD |
2,183.7259 ETH |
162.5130 USD |
157.3870 USD |
163.4420 USD |
161.4570 USD |
| 2019-05-04 |
161.8312 USD |
2,525.6002 ETH |
164.8000 USD |
158.2610 USD |
168.7200 USD |
162.0320 USD |
| 2019-05-03 |
164.3689 USD |
2,618.6214 ETH |
158.4610 USD |
157.8040 USD |
169.0000 USD |
164.8000 USD |
| 2019-05-02 |
158.1811 USD |
1,273.0394 ETH |
158.4680 USD |
156.0860 USD |
160.1990 USD |
159.2930 USD |
| 2019-05-01 |
160.0490 USD |
3,828.1724 ETH |
160.1890 USD |
156.8040 USD |
162.8500 USD |
158.4680 USD |
| 2019-04-30 |
156.4033 USD |
4,119.6476 ETH |
152.7320 USD |
152.7320 USD |
160.9290 USD |
160.2210 USD |
| 2019-04-29 |
152.2325 USD |
1,768.7218 ETH |
153.4050 USD |
148.9000 USD |
154.4400 USD |
152.4880 USD |
| 2019-04-28 |
155.3235 USD |
1,821.2813 ETH |
155.5070 USD |
152.5660 USD |
156.5420 USD |
153.5430 USD |
| 2019-04-27 |
155.0865 USD |
1,126.4412 ETH |
153.1240 USD |
152.5140 USD |
158.3690 USD |
155.4250 USD |
| 2019-04-26 |
151.3354 USD |
6,236.8017 ETH |
151.8790 USD |
148.5960 USD |
155.7270 USD |
153.1240 USD |
| 2019-04-25 |
158.8755 USD |
8,332.5434 ETH |
165.6200 USD |
147.0000 USD |
166.2270 USD |
152.1360 USD |
| 2019-04-24 |
166.7363 USD |
7,018.7835 ETH |
170.3340 USD |
160.2710 USD |
170.9440 USD |
165.6190 USD |
| 2019-04-23 |
173.6587 USD |
5,267.8134 ETH |
171.5600 USD |
169.0740 USD |
176.5600 USD |
170.8930 USD |
| 2019-04-22 |
171.2242 USD |
2,992.4303 ETH |
170.2080 USD |
168.1630 USD |
173.5380 USD |
171.5100 USD |
| 2019-04-21 |
169.5996 USD |
2,698.4003 ETH |
174.0030 USD |
166.6670 USD |
174.3530 USD |
170.0190 USD |
| 2019-04-20 |
174.3856 USD |
5,615.3747 ETH |
173.9160 USD |
170.8690 USD |
177.8300 USD |
173.4100 USD |
| 2019-04-19 |
172.0910 USD |
3,842.1478 ETH |
174.1300 USD |
169.5000 USD |
174.4590 USD |
173.9160 USD |
| 2019-04-18 |
172.2376 USD |
3,731.1664 ETH |
166.6260 USD |
166.3980 USD |
176.0000 USD |
174.1400 USD |
| 2019-04-17 |
166.3990 USD |
2,127.4590 ETH |
166.2900 USD |
164.7400 USD |
168.3900 USD |
166.8180 USD |
| 2019-04-16 |
163.2658 USD |
3,041.9919 ETH |
160.0010 USD |
159.5830 USD |
167.9260 USD |
166.4100 USD |
| 2019-04-15 |
161.3422 USD |
5,135.5422 ETH |
168.4140 USD |
156.0030 USD |
169.2490 USD |
160.2680 USD |
| 2019-04-14 |
164.3471 USD |
2,876.8075 ETH |
164.2160 USD |
161.8030 USD |
169.0000 USD |
168.4140 USD |
| 2019-04-13 |
164.0648 USD |
4,532.1026 ETH |
164.3940 USD |
162.2460 USD |
166.3330 USD |
164.1210 USD |
| 2019-04-12 |
164.6371 USD |
4,420.7746 ETH |
164.9900 USD |
159.6280 USD |
167.3540 USD |
164.3940 USD |
| 2019-04-11 |
167.2067 USD |
11,118.6767 ETH |
177.8170 USD |
160.3420 USD |
177.8170 USD |
165.1200 USD |
| 2019-04-10 |
180.2318 USD |
8,634.0753 ETH |
175.9780 USD |
170.5990 USD |
185.1410 USD |
177.4780 USD |