Crypto exchange HitBTC
Market Ethereum (ETH) / [unlinked]
Identifier on HitBTC: ETHGRUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2022-05-07 | 43,032.4132 | 12.0818 ETH | 42,999.9900 | 42,999.9900 | 49,900.0000 | 49,900.0000 |
| 2022-05-06 | 42,962.6743 | 12.0298 ETH | 43,000.0000 | 27,000.0000 | 44,500.0000 | 44,500.0000 |
| 2022-05-05 | 43,000.4311 | 12.0035 ETH | 43,000.0000 | 43,000.0000 | 44,500.0000 | 44,500.0000 |
| 2022-05-04 | 43,000.0387 | 12.0003 ETH | 44,500.0000 | 43,000.0000 | 44,500.0000 | 43,000.0000 |
| 2022-05-03 | 36,955.2471 | 12.0490 ETH | 37,000.0000 | 15,000.0000 | 37,000.0000 | 37,000.0000 |
| 2022-05-02 | 37,000.0000 | 12.0000 ETH | 37,000.0000 | 37,000.0000 | 37,000.0000 | 37,000.0000 |
| 2022-05-01 | 37,001.0998 | 12.0018 ETH | 37,000.0000 | 37,000.0000 | 44,500.0000 | 37,000.0000 |
| 2022-04-30 | 37,006.9518 | 12.0226 ETH | 30,000.0000 | 30,000.0000 | 49,900.0000 | 49,900.0000 |
| 2022-04-29 | 42,140.8667 | 12.4859 ETH | 43,400.0000 | 6,000.0000 | 49,997.9900 | 28,888.0000 |
| 2022-04-28 | 43,402.0295 | 12.0174 ETH | 43,400.0000 | 43,400.0000 | 44,999.0000 | 43,400.0000 |
| 2022-04-27 | 43,401.6667 | 12.0329 ETH | 43,400.0000 | 43,400.0000 | 44,500.0000 | 44,500.0000 |
| 2022-04-26 | 44,397.9782 | 12.0349 ETH | 44,500.0000 | 37,000.0000 | 44,500.0000 | 43,997.0000 |
| 2022-04-25 | 44,511.5249 | 12.5267 ETH | 44,500.0000 | 44,500.0000 | 49,999.0000 | 49,899.0000 |
| 2022-04-24 | 44,504.5787 | 12.0100 ETH | 44,500.0000 | 44,500.0000 | 49,999.0000 | 44,500.0000 |
| 2022-04-23 | 44,502.9775 | 12.0119 ETH | 45,000.0000 | 44,000.0100 | 50,000.0000 | 49,999.0000 |
| 2022-04-22 | 35,436.8168 | 11.0136 ETH | 31,000.0000 | 31,000.0000 | 45,000.0000 | 45,000.0000 |
| 2022-04-21 | 26,017.6408 | 11.5218 ETH | 32,999.9900 | 26,000.0000 | 38,000.0000 | 38,000.0000 |
| 2022-04-20 | 24,077.9397 | 11.0158 ETH | 23,500.0000 | 23,500.0000 | 32,999.9900 | 32,999.9900 |
| 2022-04-19 | 23,504.5755 | 10.5089 ETH | 23,500.0000 | 23,500.0000 | 29,999.9900 | 23,500.0000 |
| 2022-04-18 | 22,779.6911 | 11.0197 ETH | 22,510.0000 | 22,510.0000 | 24,999.0000 | 23,500.0000 |
| 2022-04-17 | 22,591.1538 | 9.6299 ETH | 25,000.0000 | 19,500.0100 | 29,999.9900 | 22,599.0000 |
| 2022-04-16 | 26,924.4562 | 13.0283 ETH | 30,000.0000 | 23,000.0000 | 30,000.0000 | 29,999.9900 |
| 2022-04-15 | 26,923.9043 | 13.6006 ETH | 25,000.0000 | 24,999.9900 | 32,999.9800 | 32,999.9800 |
| 2022-04-14 | 25,008.2756 | 13.0226 ETH | 25,000.0000 | 25,000.0000 | 30,000.0000 | 25,000.0000 |
| 2022-04-13 | 20,629.4551 | 14.5874 ETH | 24,000.0000 | 20,500.0000 | 28,000.0000 | 28,000.0000 |
| 2022-04-12 | 20,010.7615 | 13.1241 ETH | 19,000.0000 | 19,000.0000 | 24,000.0000 | 20,500.0000 |
| 2022-04-11 | 19,008.5220 | 12.6056 ETH | 19,000.0000 | 18,100.0000 | 21,500.0000 | 21,500.0000 |
| 2022-04-10 | 18,292.5452 | 10.5515 ETH | 19,400.0000 | 18,000.0000 | 20,250.0000 | 19,000.0000 |
| 2022-04-09 | 17,818.1383 | 13.0862 ETH | 17,500.0000 | 17,500.0000 | 19,400.0000 | 18,000.0000 |
| 2022-04-08 | 17,274.3093 | 12.2243 ETH | 17,000.0300 | 17,000.0200 | 19,250.0000 | 17,500.0000 |
| 2022-04-07 | 17,001.2485 | 11.0665 ETH | 18,500.0000 | 17,000.0100 | 18,500.0000 | 17,000.0300 |
| 2022-04-06 | 17,006.7597 | 10.5968 ETH | 17,500.0000 | 17,000.0100 | 18,500.0000 | 18,500.0000 |
| 2022-04-05 | 17,647.1375 | 9.5977 ETH | 17,200.0000 | 17,000.0000 | 18,499.9900 | 17,700.0000 |
| 2022-04-04 | 16,009.5407 | 11.0421 ETH | 16,000.0000 | 16,000.0000 | 18,500.0000 | 18,500.0000 |
| 2022-04-03 | 16,008.4271 | 8.5346 ETH | 16,000.0000 | 15,000.0100 | 19,000.0000 | 18,500.0000 |
| 2022-04-02 | 13,434.4225 | 13.0752 ETH | 11,000.0000 | 9,000.0100 | 19,000.0000 | 16,000.0000 |
| 2022-04-01 | 12,752.9102 | 7.5889 ETH | 13,900.0100 | 5,000.0000 | 18,500.0000 | 18,500.0000 |
| 2022-03-31 | 14,252.4745 | 10.0264 ETH | 13,000.0000 | 13,000.0000 | 20,000.0000 | 15,999.9900 |
| 2022-03-30 | 12,016.4973 | 10.1319 ETH | 12,000.0000 | 10,700.0000 | 19,500.0000 | 19,500.0000 |
| 2022-03-29 | 10,578.1809 | 7.1791 ETH | 10,000.0000 | 8,300.0000 | 12,500.0000 | 12,000.0000 |
| 2022-03-28 | 6,162.4075 | 7.2582 ETH | 6,390.0000 | 5,451.0000 | 50,000.0000 | 50,000.0000 |
| 2022-03-27 | 5,972.5594 | 7.2240 ETH | 5,000.0100 | 5,000.0100 | 6,390.0000 | 6,390.0000 |
| 2022-03-26 | 4,371.4757 | 9.4182 ETH | 3,509.9900 | 3,509.9900 | 5,370.0000 | 5,370.0000 |
| 2022-03-25 | 3,938.9744 | 8.8088 ETH | 3,870.0000 | 3,450.0000 | 4,165.0000 | 3,450.0000 |
| 2022-03-24 | 3,509.9696 | 8.7093 ETH | 3,435.0000 | 3,336.0000 | 3,865.0000 | 3,750.0000 |
| 2022-03-23 | 3,130.2383 | 12.7693 ETH | 3,329.0000 | 2,944.0000 | 3,435.0000 | 3,335.0000 |
| 2022-03-22 | 3,038.4885 | 10.0648 ETH | 3,030.0000 | 2,855.0000 | 3,329.0000 | 3,329.0000 |
| 2022-03-21 | 2,954.2643 | 11.6762 ETH | 2,925.0000 | 2,885.0000 | 3,070.0000 | 2,965.0000 |
| 2022-03-20 | 2,953.5224 | 12.9470 ETH | 2,948.0000 | 2,905.0000 | 3,035.0000 | 2,925.0000 |
| 2022-03-19 | 2,953.1856 | 12.0715 ETH | 2,950.0000 | 2,925.0000 | 3,010.0000 | 3,010.0000 |
12