Identifier on DigiFinex: usdc_eth
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-16 |
258.8150 USDC |
38,133.7669 ETH |
278.0100 USDC |
226.8100 USDC |
279.4100 USDC |
239.6200 USDC |
| 2019-05-15 |
258.4400 USDC |
48,686.4186 ETH |
238.8700 USDC |
236.7400 USDC |
280.2300 USDC |
278.0100 USDC |
| 2019-05-14 |
221.3650 USDC |
35,944.8492 ETH |
203.8700 USDC |
200.1200 USDC |
239.7900 USDC |
238.8600 USDC |
| 2019-05-13 |
202.7900 USDC |
30,563.2479 ETH |
201.9000 USDC |
190.9100 USDC |
216.0500 USDC |
203.6800 USDC |
| 2019-05-12 |
193.6900 USDC |
131,580.2804 ETH |
185.4800 USDC |
183.6000 USDC |
204.2800 USDC |
201.9000 USDC |
| 2019-05-11 |
188.7600 USDC |
357,634.4513 ETH |
191.8500 USDC |
182.8100 USDC |
207.1200 USDC |
185.6700 USDC |
| 2019-05-10 |
181.8850 USDC |
281,594.2224 ETH |
171.9200 USDC |
169.4800 USDC |
194.3400 USDC |
191.8500 USDC |
| 2019-05-09 |
171.9900 USDC |
48,588.3078 ETH |
172.0800 USDC |
170.5100 USDC |
173.9600 USDC |
171.9000 USDC |
| 2019-05-08 |
167.8050 USDC |
1,537.2740 ETH |
168.6500 USDC |
165.5500 USDC |
173.2500 USDC |
166.9600 USDC |
| 2019-05-07 |
170.2200 USDC |
1,698.4985 ETH |
171.5800 USDC |
161.9400 USDC |
173.9000 USDC |
168.8600 USDC |
| 2019-05-06 |
170.4300 USDC |
2,813.4293 ETH |
168.6700 USDC |
167.9300 USDC |
181.3100 USDC |
172.1900 USDC |
| 2019-05-05 |
164.9450 USDC |
878.9834 ETH |
161.2700 USDC |
157.0100 USDC |
169.2100 USDC |
168.6200 USDC |
| 2019-05-04 |
159.9000 USDC |
486.8609 ETH |
159.0100 USDC |
158.4900 USDC |
164.1800 USDC |
160.7900 USDC |
| 2019-05-03 |
162.8150 USDC |
1,199.3012 ETH |
166.4100 USDC |
157.4400 USDC |
168.8100 USDC |
159.2200 USDC |
| 2019-05-02 |
162.3150 USDC |
1,616.4450 ETH |
158.8300 USDC |
156.9400 USDC |
168.8500 USDC |
165.8000 USDC |
| 2019-05-01 |
158.3750 USDC |
615.3754 ETH |
158.6100 USDC |
155.8800 USDC |
160.5800 USDC |
158.1400 USDC |
| 2019-04-30 |
157.4400 USDC |
1,165.6987 ETH |
156.8700 USDC |
155.7100 USDC |
163.2000 USDC |
158.0100 USDC |
| 2019-04-29 |
154.1000 USDC |
879.8313 ETH |
150.8300 USDC |
150.8300 USDC |
158.5300 USDC |
157.3700 USDC |
| 2019-04-28 |
152.8300 USDC |
592.9172 ETH |
155.1100 USDC |
148.0500 USDC |
155.1400 USDC |
150.5500 USDC |
| 2019-04-27 |
153.9850 USDC |
718.2355 ETH |
153.5100 USDC |
151.5400 USDC |
158.8500 USDC |
154.4600 USDC |
| 2019-04-26 |
151.8550 USDC |
820.2656 ETH |
150.6900 USDC |
147.1800 USDC |
154.6500 USDC |
153.0200 USDC |
| 2019-04-25 |
157.3400 USDC |
2,976.7138 ETH |
163.9900 USDC |
143.1100 USDC |
165.7200 USDC |
150.6900 USDC |
| 2019-04-24 |
164.6600 USDC |
311.3070 ETH |
165.0700 USDC |
160.2700 USDC |
166.8100 USDC |
164.2500 USDC |
| 2019-04-23 |
169.4150 USDC |
499.9538 ETH |
174.0900 USDC |
160.9400 USDC |
174.8100 USDC |
164.7400 USDC |
| 2019-04-22 |
172.5150 USDC |
596.5622 ETH |
171.0500 USDC |
168.3800 USDC |
177.0000 USDC |
173.9800 USDC |
| 2019-04-21 |
169.5850 USDC |
170.4929 ETH |
168.8000 USDC |
166.5500 USDC |
173.8600 USDC |
170.3700 USDC |
| 2019-04-20 |
170.0250 USDC |
217.6483 ETH |
171.3700 USDC |
165.9300 USDC |
175.1500 USDC |
168.6800 USDC |
| 2019-04-19 |
172.4250 USDC |
318.6916 ETH |
172.2200 USDC |
171.0200 USDC |
178.0800 USDC |
172.6300 USDC |
| 2019-04-18 |
172.0400 USDC |
414.4840 ETH |
172.0100 USDC |
167.9000 USDC |
176.5900 USDC |
172.0700 USDC |
| 2019-04-17 |
169.2800 USDC |
553.4829 ETH |
166.3500 USDC |
164.2400 USDC |
174.3700 USDC |
172.2100 USDC |
| 2019-04-16 |
164.9200 USDC |
353.6132 ETH |
163.4900 USDC |
163.2300 USDC |
168.7500 USDC |
166.3500 USDC |
| 2019-04-15 |
165.2700 USDC |
609.0828 ETH |
166.7600 USDC |
154.9500 USDC |
166.7600 USDC |
163.7800 USDC |
| 2019-04-14 |
164.9200 USDC |
406.4109 ETH |
163.7200 USDC |
163.4400 USDC |
169.5400 USDC |
166.1200 USDC |
| 2019-04-13 |
163.6100 USDC |
171.8912 ETH |
163.6200 USDC |
161.2700 USDC |
164.8600 USDC |
163.6000 USDC |
| 2019-04-12 |
164.0650 USDC |
311.8676 ETH |
164.0300 USDC |
161.9300 USDC |
166.6200 USDC |
164.1000 USDC |
| 2019-04-11 |
163.7450 USDC |
562.2031 ETH |
163.4000 USDC |
158.1600 USDC |
168.4800 USDC |
164.0900 USDC |
| 2019-04-10 |
172.0100 USDC |
1,120.3844 ETH |
179.9100 USDC |
160.0500 USDC |
186.2800 USDC |
164.1100 USDC |
| 2019-04-09 |
178.5000 USDC |
638.8425 ETH |
177.1800 USDC |
173.5800 USDC |
183.6900 USDC |
179.8200 USDC |
| 2019-04-08 |
178.8550 USDC |
785.2646 ETH |
181.0100 USDC |
173.9100 USDC |
183.7400 USDC |
176.7000 USDC |
| 2019-04-07 |
173.3000 USDC |
1,350.7044 ETH |
167.2200 USDC |
164.9300 USDC |
188.0600 USDC |
179.3800 USDC |
| 2019-04-06 |
166.9600 USDC |
511.9439 ETH |
167.2800 USDC |
160.9400 USDC |
173.7200 USDC |
166.6400 USDC |
| 2019-04-05 |
165.5700 USDC |
322.9556 ETH |
163.1100 USDC |
158.5700 USDC |
168.2400 USDC |
168.0300 USDC |
| 2019-04-04 |
162.4400 USDC |
1,153.6911 ETH |
160.8700 USDC |
152.2600 USDC |
168.9000 USDC |
164.0100 USDC |
| 2019-04-03 |
166.4650 USDC |
1,714.6420 ETH |
171.1700 USDC |
148.9100 USDC |
181.8600 USDC |
161.7600 USDC |
| 2019-04-02 |
163.1650 USDC |
2,472.7124 ETH |
155.9600 USDC |
153.0400 USDC |
178.1100 USDC |
170.3700 USDC |
| 2019-04-01 |
148.2750 USDC |
1,632.6159 ETH |
140.9700 USDC |
139.4400 USDC |
161.3500 USDC |
155.5800 USDC |
| 2019-03-31 |
140.7100 USDC |
247.6316 ETH |
140.4200 USDC |
138.7700 USDC |
143.0600 USDC |
141.0000 USDC |
| 2019-03-30 |
141.2050 USDC |
220.9700 ETH |
141.3800 USDC |
139.7300 USDC |
142.4200 USDC |
141.0300 USDC |
| 2019-03-29 |
140.8150 USDC |
318.0183 ETH |
140.6800 USDC |
139.9700 USDC |
145.9300 USDC |
140.9500 USDC |
| 2019-03-28 |
139.0900 USDC |
421.3150 ETH |
137.4500 USDC |
136.5700 USDC |
142.2900 USDC |
140.7300 USDC |