Identifier on HitBTC: ETHBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
14,165.5247 |
140.0795 ETH |
14,599.9000 |
13,849.8000 |
14,650.2000 |
14,075.1000 |
| 2022-04-28 |
14,552.5829 |
158.3438 ETH |
14,386.8000 |
14,309.5000 |
14,817.7000 |
14,607.5000 |
| 2022-04-27 |
14,383.8462 |
121.2842 ETH |
14,128.2000 |
14,079.1000 |
14,649.1000 |
14,419.2000 |
| 2022-04-26 |
14,498.1815 |
183.7790 ETH |
14,738.7000 |
13,962.3000 |
14,845.5000 |
14,125.5000 |
| 2022-04-25 |
14,256.2173 |
139.3600 ETH |
14,108.5000 |
13,563.1000 |
14,802.3000 |
14,720.3000 |
| 2022-04-24 |
14,209.7377 |
27.9583 ETH |
14,175.1000 |
14,089.7000 |
14,328.9000 |
14,119.1000 |
| 2022-04-23 |
14,284.9667 |
53.4343 ETH |
14,291.8000 |
14,083.0000 |
14,392.4000 |
14,176.4000 |
| 2022-04-22 |
14,188.6409 |
88.7842 ETH |
13,896.0000 |
13,843.8000 |
14,441.2000 |
14,297.6000 |
| 2022-04-21 |
14,373.4781 |
71.3452 ETH |
14,325.8000 |
13,760.7000 |
14,792.0000 |
13,910.3000 |
| 2022-04-20 |
14,441.9577 |
61.8902 ETH |
14,568.7000 |
14,122.7000 |
14,881.3000 |
14,330.1000 |
| 2022-04-19 |
14,453.8374 |
67.9053 ETH |
14,308.1000 |
14,184.5000 |
14,701.6000 |
14,580.8000 |
| 2022-04-18 |
13,956.2978 |
69.8540 ETH |
14,184.9000 |
13,647.0000 |
14,377.9000 |
14,315.9000 |
| 2022-04-17 |
14,439.1128 |
31.0398 ETH |
14,516.1000 |
14,155.0000 |
14,593.5000 |
14,186.8000 |
| 2022-04-16 |
14,422.1451 |
18.6094 ETH |
14,422.5000 |
14,289.2000 |
14,633.7000 |
14,507.9000 |
| 2022-04-15 |
14,351.3529 |
35.4117 ETH |
14,326.2000 |
14,214.7000 |
14,468.1000 |
14,421.2000 |
| 2022-04-14 |
14,383.3351 |
61.7200 ETH |
14,748.3000 |
14,087.4000 |
14,845.1000 |
14,314.3000 |
| 2022-04-13 |
14,439.8748 |
37.7897 ETH |
14,289.2000 |
14,102.0000 |
14,779.2000 |
14,735.1000 |
| 2022-04-12 |
14,237.7081 |
47.6543 ETH |
14,143.6000 |
13,987.9000 |
14,519.6000 |
14,268.1000 |
| 2022-04-11 |
14,439.9848 |
47.0895 ETH |
15,195.0000 |
13,989.7000 |
15,239.4000 |
14,122.8000 |
| 2022-04-10 |
15,449.2542 |
12.8194 ETH |
15,476.4000 |
15,169.4000 |
15,694.8000 |
15,203.9000 |
| 2022-04-09 |
15,282.3830 |
22.7131 ETH |
15,130.1000 |
15,095.8000 |
15,501.3000 |
15,463.8000 |
| 2022-04-08 |
15,504.3161 |
28.3083 ETH |
15,469.1000 |
15,061.3000 |
15,867.8000 |
15,133.6000 |
| 2022-04-07 |
15,328.4462 |
35.0554 ETH |
15,066.8000 |
14,961.9000 |
15,586.8000 |
15,479.8000 |
| 2022-04-06 |
15,440.4404 |
47.0369 ETH |
15,982.4000 |
15,035.5000 |
15,982.4000 |
15,091.0000 |
| 2022-04-05 |
16,233.9274 |
34.4028 ETH |
16,319.5000 |
15,940.0000 |
16,487.2000 |
15,984.2000 |
| 2022-04-04 |
16,210.7858 |
36.5904 ETH |
16,569.0000 |
15,891.8000 |
16,569.0000 |
16,324.4000 |
| 2022-04-03 |
16,430.2094 |
23.7877 ETH |
16,232.5000 |
16,059.0000 |
16,811.8000 |
16,563.2000 |
| 2022-04-02 |
16,361.6647 |
32.0946 ETH |
16,268.7000 |
16,165.1000 |
16,585.3000 |
16,202.0000 |
| 2022-04-01 |
15,964.5942 |
45.7101 ETH |
15,723.6000 |
15,345.0000 |
16,455.6000 |
16,253.9000 |
| 2022-03-31 |
15,925.0823 |
35.7836 ETH |
16,283.8000 |
15,566.0000 |
16,549.7000 |
15,700.1000 |
| 2022-03-30 |
16,261.2605 |
17.6279 ETH |
16,312.4000 |
15,997.8000 |
16,559.6000 |
16,260.1000 |
| 2022-03-29 |
16,344.3694 |
24.7924 ETH |
15,962.6000 |
15,962.6000 |
16,624.2000 |
16,319.8000 |
| 2022-03-28 |
16,100.7075 |
27.1708 ETH |
15,695.7000 |
15,599.6000 |
16,442.6000 |
15,957.5000 |
| 2022-03-27 |
15,345.3532 |
12.6281 ETH |
15,050.1000 |
14,962.7000 |
15,691.6000 |
15,691.6000 |
| 2022-03-26 |
14,939.5397 |
11.2855 ETH |
14,845.1000 |
14,779.2000 |
15,072.8000 |
15,049.1000 |
| 2022-03-25 |
15,081.2167 |
22.0977 ETH |
15,067.9000 |
14,782.8000 |
15,407.0000 |
14,842.1000 |
| 2022-03-24 |
14,941.5925 |
22.5062 ETH |
14,758.5000 |
14,556.9000 |
15,195.4000 |
15,062.5000 |
| 2022-03-23 |
14,614.6464 |
22.7306 ETH |
14,700.2000 |
14,396.7000 |
14,875.8000 |
14,763.5000 |
| 2022-03-22 |
14,809.6420 |
33.3509 ETH |
14,367.8000 |
14,358.8000 |
15,078.6000 |
14,701.4000 |
| 2022-03-21 |
14,553.7085 |
26.9565 ETH |
14,467.0000 |
14,316.1000 |
14,770.8000 |
14,399.4000 |
| 2022-03-20 |
14,520.2024 |
6.8132 ETH |
14,892.1000 |
14,234.4000 |
14,964.9000 |
14,444.9000 |
| 2022-03-19 |
14,908.0654 |
4.7378 ETH |
14,834.8000 |
14,664.3000 |
15,055.4000 |
14,897.2000 |
| 2022-03-18 |
14,546.6906 |
1.4866 ETH |
14,212.2000 |
13,997.8000 |
15,017.2000 |
14,847.9000 |
| 2022-03-17 |
14,209.4361 |
0.9626 ETH |
14,083.6000 |
13,979.7000 |
14,492.3000 |
14,225.9000 |
| 2022-03-16 |
13,804.8910 |
0.9583 ETH |
13,468.4000 |
13,385.4000 |
14,214.4000 |
14,107.8000 |
| 2022-03-15 |
13,368.5520 |
0.3778 ETH |
13,245.0000 |
12,878.9000 |
13,717.6000 |
13,458.8000 |
| 2022-03-14 |
13,085.2649 |
0.0114 ETH |
12,988.4000 |
12,951.1000 |
13,211.0000 |
13,199.0000 |