Identifier on HitBTC: ETHBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
6,978.4927 |
105.2172 ETH |
6,761.9000 |
6,699.9000 |
7,130.8000 |
7,103.6000 |
| 2022-09-25 |
6,837.6827 |
66.4982 ETH |
6,886.6000 |
6,663.1000 |
6,959.7000 |
6,765.7000 |
| 2022-09-24 |
6,947.6213 |
137.3011 ETH |
6,935.7000 |
6,825.8000 |
7,064.9000 |
6,884.2000 |
| 2022-09-23 |
6,807.6030 |
173.3609 ETH |
6,820.3000 |
6,617.4000 |
7,024.5000 |
6,938.2000 |
| 2022-09-22 |
6,687.4381 |
209.5021 ETH |
6,485.7000 |
6,444.1000 |
6,924.8000 |
6,822.0000 |
| 2022-09-21 |
6,866.1832 |
132.0033 ETH |
6,845.5000 |
6,362.1000 |
7,250.1000 |
6,503.0000 |
| 2022-09-20 |
7,028.3168 |
239.1522 ETH |
7,160.3000 |
6,801.1000 |
7,200.5000 |
6,849.9000 |
| 2022-09-19 |
7,084.8223 |
93.7082 ETH |
7,038.4000 |
6,842.2000 |
7,240.9000 |
7,164.3000 |
| 2022-09-18 |
7,293.4146 |
93.7774 ETH |
7,733.8000 |
7,003.1000 |
7,733.8000 |
7,050.0000 |
| 2022-09-17 |
7,591.5086 |
163.5399 ETH |
7,547.5000 |
7,440.3000 |
7,779.2000 |
7,732.1000 |
| 2022-09-16 |
7,566.0129 |
138.8117 ETH |
7,685.1000 |
7,480.6000 |
7,692.9000 |
7,551.8000 |
| 2022-09-15 |
8,223.3885 |
200.5598 ETH |
8,488.2000 |
7,658.9000 |
8,579.7000 |
7,842.3000 |
| 2022-09-14 |
8,318.9046 |
159.6519 ETH |
8,202.7000 |
8,105.8000 |
8,549.9000 |
8,509.0000 |
| 2022-09-13 |
8,453.2819 |
200.2179 ETH |
8,764.9000 |
8,149.1000 |
8,945.6000 |
8,195.0000 |
| 2022-09-12 |
8,896.1452 |
136.6063 ETH |
9,120.5000 |
8,686.6000 |
9,194.8000 |
8,757.8000 |
| 2022-09-11 |
9,103.6122 |
73.3877 ETH |
9,180.1000 |
8,911.2000 |
9,235.7000 |
9,127.1000 |
| 2022-09-10 |
8,972.0436 |
110.8583 ETH |
8,886.8000 |
8,830.8000 |
9,241.0000 |
9,186.5000 |
| 2022-09-09 |
8,816.4261 |
170.1327 ETH |
8,542.9000 |
8,516.3000 |
9,014.1000 |
8,884.1000 |
| 2022-09-08 |
8,534.5080 |
147.9450 ETH |
8,558.9000 |
8,369.0000 |
8,676.7000 |
8,541.7000 |
| 2022-09-07 |
8,192.5186 |
200.7716 ETH |
8,201.6000 |
7,870.3000 |
8,690.9000 |
8,548.8000 |
| 2022-09-06 |
8,507.8102 |
185.2544 ETH |
8,380.6000 |
8,185.6000 |
8,757.7000 |
8,193.9000 |
| 2022-09-05 |
8,231.6338 |
90.7173 ETH |
8,209.6000 |
8,100.5000 |
8,416.9000 |
8,364.2000 |
| 2022-09-04 |
8,116.0055 |
46.2982 ETH |
8,099.9000 |
8,017.4000 |
8,214.3000 |
8,208.3000 |
| 2022-09-03 |
8,087.8543 |
89.5348 ETH |
8,184.2000 |
7,978.4000 |
8,211.4000 |
8,096.4000 |
| 2022-09-02 |
8,338.0662 |
171.4032 ETH |
8,299.9000 |
8,052.8000 |
8,556.0000 |
8,188.9000 |
| 2022-09-01 |
8,090.8584 |
172.8511 ETH |
8,029.2000 |
7,890.9000 |
8,344.8000 |
8,297.2000 |
| 2022-08-31 |
8,108.2661 |
145.4547 ETH |
7,849.8000 |
7,849.3000 |
8,287.7000 |
8,027.4000 |
| 2022-08-30 |
7,851.8400 |
153.2934 ETH |
7,841.9000 |
7,571.3000 |
8,110.2000 |
7,837.7000 |
| 2022-08-29 |
7,614.5126 |
132.6045 ETH |
7,302.1000 |
7,286.8000 |
7,885.9000 |
7,850.0000 |
| 2022-08-28 |
7,578.2667 |
77.7148 ETH |
7,616.8000 |
7,292.8000 |
7,690.9000 |
7,296.8000 |
| 2022-08-27 |
7,603.3037 |
189.8892 ETH |
7,675.8000 |
7,406.3000 |
7,758.8000 |
7,615.6000 |
| 2022-08-26 |
8,271.1784 |
235.1684 ETH |
8,710.7000 |
7,618.7000 |
8,710.7000 |
7,689.6000 |
| 2022-08-25 |
8,717.5552 |
144.9381 ETH |
8,507.6000 |
8,507.6000 |
8,813.7000 |
8,718.2000 |
| 2022-08-24 |
8,485.0065 |
150.8359 ETH |
8,549.0000 |
8,257.5000 |
8,655.1000 |
8,514.6000 |
| 2022-08-23 |
8,396.3097 |
141.4998 ETH |
8,421.1000 |
8,130.8000 |
8,577.9000 |
8,543.2000 |
| 2022-08-22 |
8,211.2379 |
162.4844 ETH |
8,440.8000 |
7,992.4000 |
8,442.8000 |
8,426.8000 |
| 2022-08-21 |
8,403.2826 |
103.4424 ETH |
8,223.6000 |
8,166.5000 |
8,583.4000 |
8,444.3000 |
| 2022-08-20 |
8,425.8056 |
182.5454 ETH |
8,378.4000 |
7,991.1000 |
8,630.2000 |
8,228.0000 |
| 2022-08-19 |
8,965.8750 |
199.5134 ETH |
9,606.2000 |
8,363.1000 |
9,608.2000 |
8,390.8000 |
| 2022-08-18 |
9,666.2352 |
153.6347 ETH |
9,513.8000 |
9,453.6000 |
9,797.4000 |
9,604.5000 |
| 2022-08-17 |
9,644.6559 |
164.4801 ETH |
9,682.7000 |
9,462.2000 |
10,074.8000 |
9,514.6000 |
| 2022-08-16 |
9,682.5081 |
158.8596 ETH |
9,707.9000 |
9,518.4000 |
9,816.9000 |
9,685.6000 |
| 2022-08-15 |
9,789.7068 |
173.7737 ETH |
9,888.0000 |
9,594.7000 |
10,242.7000 |
9,710.2000 |
| 2022-08-14 |
10,060.9427 |
156.5027 ETH |
10,130.2000 |
9,737.9000 |
10,315.9000 |
9,883.4000 |
| 2022-08-13 |
10,105.7692 |
146.1175 ETH |
9,972.5000 |
9,909.1000 |
10,258.2000 |
10,128.7000 |
| 2022-08-12 |
9,758.6895 |
159.2292 ETH |
9,713.1000 |
9,621.9000 |
9,995.9000 |
9,977.8000 |
| 2022-08-11 |
9,710.7857 |
256.4861 ETH |
9,474.6000 |
9,451.8000 |
9,845.8000 |
9,721.9000 |
| 2022-08-10 |
9,170.4092 |
269.4959 ETH |
8,770.4000 |
8,555.7000 |
9,611.3000 |
9,465.6000 |
| 2022-08-09 |
8,844.2732 |
192.1310 ETH |
9,127.4000 |
8,622.9000 |
9,187.1000 |
8,772.8000 |
| 2022-08-08 |
9,119.7316 |
199.7747 ETH |
8,827.5000 |
8,802.8000 |
9,347.1000 |
9,136.1000 |