Identifier on HitBTC: ETHBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
5,079.3576 |
427.6427 ETH |
5,620.9000 |
4,594.4000 |
5,678.6000 |
5,168.7000 |
| 2022-06-17 |
5,580.0188 |
264.4008 ETH |
5,486.4000 |
5,403.6000 |
5,716.7000 |
5,627.6000 |
| 2022-06-16 |
5,806.5816 |
629.8311 ETH |
6,296.9000 |
5,406.7000 |
6,389.6000 |
5,486.7000 |
| 2022-06-15 |
5,762.3949 |
965.0223 ETH |
6,246.7000 |
5,230.0000 |
6,326.2000 |
6,301.0000 |
| 2022-06-14 |
6,146.1075 |
946.8172 ETH |
6,244.5000 |
5,592.2000 |
6,472.7000 |
6,263.3000 |
| 2022-06-13 |
6,407.4074 |
921.7238 ETH |
7,251.2000 |
5,972.5000 |
7,327.1000 |
6,226.4000 |
| 2022-06-12 |
7,460.7131 |
249.2626 ETH |
7,703.2000 |
7,186.5000 |
7,780.4000 |
7,252.1000 |
| 2022-06-11 |
7,874.8627 |
267.0592 ETH |
8,329.5000 |
7,543.7000 |
8,423.5000 |
7,691.6000 |
| 2022-06-10 |
8,562.3878 |
196.9922 ETH |
8,808.0000 |
8,305.7000 |
8,890.0000 |
8,329.5000 |
| 2022-06-09 |
8,832.6032 |
149.8470 ETH |
8,820.4000 |
8,745.5000 |
9,002.6000 |
8,808.2000 |
| 2022-06-08 |
8,818.8170 |
188.6434 ETH |
8,843.0000 |
8,606.0000 |
8,947.0000 |
8,813.2000 |
| 2022-06-07 |
8,680.5556 |
241.5262 ETH |
8,956.0000 |
8,347.4000 |
9,095.4000 |
8,841.2000 |
| 2022-06-06 |
9,007.5868 |
138.7155 ETH |
8,685.5000 |
8,679.3000 |
9,170.8000 |
8,956.3000 |
| 2022-06-05 |
8,685.5997 |
53.3850 ETH |
8,681.2000 |
8,545.9000 |
8,803.9000 |
8,682.4000 |
| 2022-06-04 |
8,530.9006 |
86.0076 ETH |
8,541.1000 |
8,405.0000 |
8,724.3000 |
8,689.4000 |
| 2022-06-03 |
8,534.9580 |
164.4476 ETH |
8,824.8000 |
8,389.7000 |
8,879.5000 |
8,529.3000 |
| 2022-06-02 |
8,753.6351 |
165.3481 ETH |
8,810.5000 |
8,581.8000 |
8,918.3000 |
8,823.2000 |
| 2022-06-01 |
9,052.6865 |
172.2732 ETH |
9,260.6000 |
8,568.0000 |
9,407.8000 |
8,811.0000 |
| 2022-05-31 |
9,361.1649 |
187.1537 ETH |
9,556.9000 |
9,147.5000 |
9,630.7000 |
9,255.8000 |
| 2022-05-30 |
9,112.4378 |
169.2722 ETH |
8,639.6000 |
8,598.0000 |
9,616.4000 |
9,560.1000 |
| 2022-05-29 |
8,560.1601 |
63.3515 ETH |
8,564.3000 |
8,425.6000 |
8,698.5000 |
8,641.2000 |
| 2022-05-28 |
8,448.2374 |
133.8935 ETH |
8,236.2000 |
8,205.9000 |
8,629.7000 |
8,558.1000 |
| 2022-05-27 |
8,448.8530 |
268.5267 ETH |
8,622.7000 |
8,182.2000 |
8,722.6000 |
8,228.2000 |
| 2022-05-26 |
8,929.4042 |
234.4247 ETH |
9,416.2000 |
8,447.1000 |
9,532.5000 |
8,632.6000 |
| 2022-05-25 |
9,545.6013 |
127.8134 ETH |
9,582.7000 |
9,409.4000 |
9,771.5000 |
9,420.3000 |
| 2022-05-24 |
9,504.2448 |
101.2098 ETH |
9,579.7000 |
9,228.5000 |
9,677.1000 |
9,597.7000 |
| 2022-05-23 |
9,905.0419 |
142.4248 ETH |
10,030.0000 |
9,509.9000 |
10,210.4000 |
9,577.6000 |
| 2022-05-22 |
9,889.2560 |
53.8486 ETH |
9,720.6000 |
9,673.4000 |
10,078.8000 |
10,024.7000 |
| 2022-05-21 |
9,702.2274 |
75.1087 ETH |
9,627.3000 |
9,525.5000 |
9,786.0000 |
9,724.6000 |
| 2022-05-20 |
9,783.6961 |
125.2558 ETH |
10,002.7000 |
9,414.0000 |
10,211.7000 |
9,622.6000 |
| 2022-05-19 |
9,816.6911 |
118.2319 ETH |
9,600.1000 |
9,530.3000 |
10,042.5000 |
10,003.5000 |
| 2022-05-18 |
9,930.4922 |
110.4011 ETH |
10,383.9000 |
9,571.2000 |
10,470.8000 |
9,592.2000 |
| 2022-05-17 |
10,362.1382 |
119.8080 ETH |
10,290.9000 |
10,028.3000 |
10,665.0000 |
10,379.0000 |
| 2022-05-16 |
10,351.9441 |
139.9801 ETH |
10,947.4000 |
10,117.1000 |
10,947.4000 |
10,284.3000 |
| 2022-05-15 |
10,599.3502 |
83.5471 ETH |
10,505.0000 |
10,235.6000 |
11,016.8000 |
10,942.9000 |
| 2022-05-14 |
10,283.5941 |
143.5358 ETH |
10,260.8000 |
10,028.3000 |
10,558.5000 |
10,508.6000 |
| 2022-05-13 |
10,677.7553 |
342.3482 ETH |
10,150.4000 |
10,038.7000 |
11,072.4000 |
10,239.7000 |
| 2022-05-12 |
10,005.4770 |
588.8807 ETH |
10,806.4000 |
8,717.0000 |
11,348.7000 |
10,140.3000 |
| 2022-05-11 |
11,734.6634 |
364.1366 ETH |
12,127.1000 |
10,422.0000 |
12,664.4000 |
10,772.5000 |
| 2022-05-10 |
12,221.0304 |
258.8974 ETH |
11,699.6000 |
11,488.2000 |
12,697.1000 |
12,141.7000 |
| 2022-05-09 |
12,209.4732 |
265.5760 ETH |
12,905.9000 |
11,568.9000 |
12,968.0000 |
11,613.4000 |
| 2022-05-08 |
13,052.6246 |
102.3834 ETH |
13,489.9000 |
12,791.5000 |
13,527.2000 |
12,920.0000 |
| 2022-05-07 |
13,672.3499 |
95.4127 ETH |
13,763.8000 |
13,283.6000 |
13,831.0000 |
13,497.2000 |
| 2022-05-06 |
13,710.4387 |
161.4186 ETH |
13,893.6000 |
13,506.0000 |
13,949.7000 |
13,768.0000 |
| 2022-05-05 |
14,073.0179 |
182.1741 ETH |
14,515.0000 |
13,651.7000 |
14,612.7000 |
13,903.5000 |
| 2022-05-04 |
14,337.9138 |
159.1438 ETH |
13,884.3000 |
13,845.5000 |
14,647.8000 |
14,506.7000 |
| 2022-05-03 |
14,126.8870 |
134.1670 ETH |
14,508.4000 |
13,786.4000 |
14,534.6000 |
13,878.5000 |
| 2022-05-02 |
14,250.4035 |
130.5382 ETH |
14,133.1000 |
13,962.2000 |
14,638.3000 |
14,501.6000 |
| 2022-05-01 |
13,925.7125 |
79.1337 ETH |
13,696.1000 |
13,693.1000 |
14,251.4000 |
14,134.2000 |
| 2022-04-30 |
14,023.2142 |
99.4601 ETH |
14,076.7000 |
13,638.2000 |
14,199.2000 |
13,692.9000 |