Crypto exchange HitBTC

Market Ethereum (ETH) / [unlinked]

Identifier on HitBTC: ETHBRL20
Date Price Volume Open Low High Close
2023-03-30 9,238.0573 73.8720 ETH 9,265.9000 9,097.1000 9,411.1000 9,242.0000
2023-03-29 9,349.0016 49.8647 ETH 9,226.3000 9,216.3000 9,481.6000 9,264.0000
2023-03-28 9,104.3483 56.1643 ETH 9,022.9000 8,963.5000 9,328.3000 9,230.3000
2023-03-27 9,147.8634 79.3815 ETH 9,397.4000 8,937.8000 9,423.0000 9,027.3000
2023-03-26 9,365.4375 44.4126 ETH 9,244.1000 9,218.9000 9,514.8000 9,390.4000
2023-03-25 9,248.3429 72.3999 ETH 9,265.3000 9,115.1000 9,328.3000 9,241.9000
2023-03-24 9,391.3718 90.8744 ETH 9,621.9000 9,156.0000 9,674.6000 9,266.1000
2023-03-23 9,571.9884 108.3907 ETH 9,183.6000 9,145.0000 9,831.7000 9,635.2000
2023-03-22 9,386.9464 122.0443 ETH 9,521.7000 9,033.8000 9,669.9000 9,190.9000
2023-03-21 9,454.5702 76.3577 ETH 9,173.3000 9,116.9000 9,692.0000 9,538.5000
2023-03-20 9,331.9286 68.5437 ETH 9,428.8000 9,119.6000 9,520.2000 9,171.7000
2023-03-19 9,504.0033 41.4571 ETH 9,284.8000 9,284.8000 9,738.9000 9,426.2000
2023-03-18 9,546.0627 68.1670 ETH 9,503.0000 9,258.5000 9,706.0000 9,280.7000
2023-03-17 9,204.6052 72.7296 ETH 8,827.4000 8,775.3000 9,543.3000 9,499.4000
2023-03-16 8,782.6399 38.3749 ETH 8,764.8000 8,682.9000 8,929.6000 8,825.5000
2023-03-15 8,786.3113 131.5952 ETH 8,935.2000 8,594.8000 8,983.6000 8,756.8000
2023-03-14 8,855.1791 64.6890 ETH 8,746.5000 8,633.1000 9,220.0000 9,218.7000
2023-03-13 8,546.4067 154.4717 ETH 8,190.9000 8,066.6000 8,856.2000 8,751.8000
2023-03-12 7,777.7829 86.2991 ETH 7,523.0000 7,438.5000 8,182.6000 8,178.5000
2023-03-11 7,540.0015 84.1153 ETH 7,477.7000 7,378.8000 7,772.4000 7,529.8000
2023-03-10 7,354.0782 71.9545 ETH 7,469.4000 7,140.1000 7,521.2000 7,481.1000
2023-03-09 7,740.1735 70.7760 ETH 7,943.9000 7,339.9000 7,997.8000 7,477.2000
2023-03-08 8,061.5680 40.9684 ETH 8,165.7000 7,935.9000 8,203.1000 7,935.9000
2023-03-07 8,131.0550 35.0919 ETH 8,124.8000 8,037.9000 8,208.9000 8,166.9000
2023-03-06 8,176.3781 25.4487 ETH 8,185.1000 8,101.6000 8,241.6000 8,122.8000
2023-03-05 8,212.0299 13.1731 ETH 8,200.1000 8,137.6000 8,302.3000 8,186.4000
2023-03-04 8,209.3302 32.8381 ETH 8,218.4000 8,101.4000 8,262.8000 8,203.9000
2023-03-03 8,246.0272 51.9448 ETH 8,611.4000 8,113.5000 8,618.8000 8,222.8000
2023-03-02 8,578.7809 39.0620 ETH 8,682.2000 8,477.0000 8,744.1000 8,606.3000
2023-03-01 8,613.1721 47.2095 ETH 8,410.6000 8,368.0000 8,708.8000 8,686.6000
2023-02-28 8,532.5290 35.5278 ETH 8,528.6000 8,387.6000 8,630.0000 8,404.3000
2023-02-27 8,552.1148 36.7385 ETH 8,568.5000 8,418.2000 8,699.7000 8,529.4000
2023-02-26 8,440.2564 21.6540 ETH 8,326.1000 8,292.6000 8,606.1000 8,568.5000
2023-02-25 8,309.8402 31.1687 ETH 8,397.2000 8,158.6000 8,409.2000 8,326.3000
2023-02-24 8,422.1761 46.4489 ETH 8,518.4000 8,243.7000 8,590.1000 8,402.5000
2023-02-23 8,560.2694 42.8301 ETH 8,524.5000 8,451.1000 8,695.0000 8,519.7000
2023-02-22 8,483.1689 47.1266 ETH 8,659.1000 8,362.7000 8,687.8000 8,530.5000
2023-02-21 8,736.5050 36.1371 ETH 8,847.6000 8,542.3000 8,920.0000 8,653.9000
2023-02-20 8,840.0246 39.9312 ETH 8,778.2000 8,647.1000 8,942.8000 8,852.4000
2023-02-19 8,827.7592 26.2145 ETH 8,801.5000 8,722.7000 8,958.3000 8,783.8000
2023-02-18 8,807.0933 31.1775 ETH 8,803.2000 8,745.7000 8,890.2000 8,807.6000
2023-02-17 8,748.8290 77.6391 ETH 8,550.6000 8,521.9000 8,933.1000 8,812.1000
2023-02-16 8,828.1054 115.4079 ETH 8,705.1000 8,545.7000 9,097.9000 8,568.9000
2023-02-15 8,417.9220 82.3857 ETH 8,109.3000 8,042.5000 8,753.9000 8,692.4000
2023-02-14 7,960.8914 61.1135 ETH 7,838.2000 7,760.5000 8,180.5000 8,108.4000
2023-02-13 7,794.9319 49.9429 ETH 7,994.2000 7,628.6000 8,029.9000 7,832.0000
2023-02-12 8,050.1256 27.2109 ETH 8,092.4000 7,877.8000 8,136.1000 7,991.4000
2023-02-11 7,997.3522 50.9350 ETH 7,943.8000 7,920.8000 8,114.6000 8,097.1000
2023-02-10 8,092.4754 92.4625 ETH 8,197.3000 7,872.3000 8,243.8000 7,948.3000
2023-02-09 8,444.0159 81.5816 ETH 8,615.1000 8,112.1000 8,671.6000 8,193.0000