Identifier on HitBTC: ETHGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-27 |
210.9194 GUSD |
0.1117 ETH |
211.9710 GUSD |
203.8440 GUSD |
211.9710 GUSD |
207.7030 GUSD |
| 2019-07-26 |
220.5440 GUSD |
0.2574 ETH |
220.5440 GUSD |
220.5440 GUSD |
220.5440 GUSD |
220.5440 GUSD |
| 2019-07-24 |
209.1391 GUSD |
1.9796 ETH |
207.0780 GUSD |
206.2590 GUSD |
212.4470 GUSD |
209.8830 GUSD |
| 2019-07-20 |
227.6760 GUSD |
0.0141 ETH |
227.6760 GUSD |
227.6760 GUSD |
227.6760 GUSD |
227.6760 GUSD |
| 2019-07-18 |
222.5236 GUSD |
0.0028 ETH |
221.5530 GUSD |
221.5530 GUSD |
223.6730 GUSD |
223.6730 GUSD |
| 2019-07-17 |
216.7488 GUSD |
2.8258 ETH |
204.7420 GUSD |
199.2140 GUSD |
216.8890 GUSD |
216.4880 GUSD |
| 2019-07-16 |
223.9906 GUSD |
0.2996 ETH |
233.9330 GUSD |
206.3630 GUSD |
233.9330 GUSD |
206.3630 GUSD |
| 2019-07-15 |
231.0445 GUSD |
0.1086 ETH |
232.8130 GUSD |
231.0380 GUSD |
232.8130 GUSD |
231.0380 GUSD |
| 2019-07-14 |
264.2471 GUSD |
0.0518 ETH |
265.1050 GUSD |
256.7170 GUSD |
265.1050 GUSD |
256.7170 GUSD |
| 2019-07-13 |
272.1393 GUSD |
2.0715 ETH |
276.7180 GUSD |
270.6520 GUSD |
276.7220 GUSD |
270.6520 GUSD |
| 2019-07-12 |
278.0918 GUSD |
1.1827 ETH |
278.5520 GUSD |
271.1430 GUSD |
278.5520 GUSD |
276.9450 GUSD |
| 2019-07-11 |
277.4206 GUSD |
3.7819 ETH |
284.7480 GUSD |
265.1050 GUSD |
286.5410 GUSD |
268.0760 GUSD |
| 2019-07-10 |
310.8412 GUSD |
0.2113 ETH |
314.1170 GUSD |
285.1600 GUSD |
314.1170 GUSD |
290.2870 GUSD |
| 2019-07-09 |
307.4810 GUSD |
0.3722 ETH |
315.5760 GUSD |
307.3710 GUSD |
315.5760 GUSD |
307.3710 GUSD |
| 2019-07-07 |
288.0354 GUSD |
37.2307 ETH |
288.4100 GUSD |
287.7800 GUSD |
288.4100 GUSD |
287.7800 GUSD |
| 2019-07-06 |
288.4179 GUSD |
17.2902 ETH |
296.4230 GUSD |
288.4100 GUSD |
297.2840 GUSD |
288.4100 GUSD |
| 2019-07-05 |
292.0808 GUSD |
148.5436 ETH |
286.5390 GUSD |
286.1870 GUSD |
296.7470 GUSD |
289.3200 GUSD |
| 2019-07-04 |
294.5666 GUSD |
244.8991 ETH |
303.8870 GUSD |
285.1120 GUSD |
303.8870 GUSD |
288.3530 GUSD |
| 2019-07-03 |
296.1646 GUSD |
73.3180 ETH |
299.0610 GUSD |
294.1580 GUSD |
302.4070 GUSD |
299.3190 GUSD |
| 2019-07-02 |
291.0999 GUSD |
704.6615 ETH |
281.9880 GUSD |
281.9880 GUSD |
293.7780 GUSD |
293.3800 GUSD |
| 2019-07-01 |
287.0681 GUSD |
73.8305 ETH |
294.6070 GUSD |
287.0000 GUSD |
300.5000 GUSD |
293.1450 GUSD |
| 2019-06-30 |
304.2193 GUSD |
0.0036 ETH |
305.0000 GUSD |
293.4480 GUSD |
305.0000 GUSD |
293.4480 GUSD |
| 2019-06-29 |
312.4249 GUSD |
1.2480 ETH |
306.0140 GUSD |
304.5070 GUSD |
314.4510 GUSD |
312.4280 GUSD |
| 2019-06-28 |
304.9631 GUSD |
22.1015 ETH |
299.4240 GUSD |
294.8300 GUSD |
309.3710 GUSD |
309.3710 GUSD |
| 2019-06-27 |
292.5706 GUSD |
388.5138 ETH |
337.4670 GUSD |
285.3820 GUSD |
337.4670 GUSD |
290.6780 GUSD |
| 2019-06-26 |
340.5459 GUSD |
65.1780 ETH |
346.1980 GUSD |
327.7320 GUSD |
358.2760 GUSD |
339.4370 GUSD |
| 2019-06-25 |
310.9936 GUSD |
26.6987 ETH |
312.8940 GUSD |
308.0970 GUSD |
314.8080 GUSD |
308.5160 GUSD |
| 2019-06-24 |
311.8588 GUSD |
748.7679 ETH |
311.0160 GUSD |
307.2370 GUSD |
316.7660 GUSD |
310.6160 GUSD |
| 2019-06-23 |
315.2653 GUSD |
557.7308 ETH |
311.1930 GUSD |
309.8630 GUSD |
320.2940 GUSD |
310.5670 GUSD |
| 2019-06-22 |
310.9099 GUSD |
0.1506 ETH |
309.5760 GUSD |
303.9720 GUSD |
313.3150 GUSD |
308.3600 GUSD |
| 2019-06-21 |
288.0000 GUSD |
18.5189 ETH |
282.9890 GUSD |
282.9890 GUSD |
289.1550 GUSD |
289.1550 GUSD |
| 2019-06-20 |
269.1310 GUSD |
1.5762 ETH |
269.1320 GUSD |
269.1310 GUSD |
269.1320 GUSD |
269.1310 GUSD |
| 2019-06-19 |
267.5648 GUSD |
0.0012 ETH |
268.2700 GUSD |
266.8960 GUSD |
268.2700 GUSD |
266.8960 GUSD |
| 2019-06-16 |
276.5010 GUSD |
0.0002 ETH |
276.5010 GUSD |
276.5010 GUSD |
276.5010 GUSD |
276.5010 GUSD |
| 2019-06-15 |
266.9250 GUSD |
1.1225 ETH |
266.9250 GUSD |
266.9250 GUSD |
266.9250 GUSD |
266.9250 GUSD |
| 2019-06-13 |
257.8532 GUSD |
0.0013 ETH |
260.6970 GUSD |
256.9580 GUSD |
260.9070 GUSD |
260.9070 GUSD |
| 2019-06-12 |
260.6769 GUSD |
15.0006 ETH |
260.5550 GUSD |
259.6550 GUSD |
261.0730 GUSD |
261.0730 GUSD |
| 2019-06-11 |
243.5408 GUSD |
4.0000 ETH |
243.7000 GUSD |
243.2970 GUSD |
243.7000 GUSD |
243.2970 GUSD |
| 2019-06-10 |
238.3283 GUSD |
0.0003 ETH |
235.3450 GUSD |
235.3450 GUSD |
244.2950 GUSD |
244.2950 GUSD |
| 2019-06-09 |
244.0554 GUSD |
0.0188 ETH |
244.0540 GUSD |
244.0540 GUSD |
244.1790 GUSD |
244.1790 GUSD |
| 2019-06-06 |
240.1256 GUSD |
3.1231 ETH |
240.8780 GUSD |
238.8460 GUSD |
240.8780 GUSD |
238.8460 GUSD |
| 2019-06-05 |
244.5694 GUSD |
1.0574 ETH |
244.5260 GUSD |
244.5260 GUSD |
247.5250 GUSD |
247.5250 GUSD |
| 2019-06-04 |
247.3403 GUSD |
0.4463 ETH |
247.3350 GUSD |
245.4630 GUSD |
248.8250 GUSD |
245.4630 GUSD |
| 2019-06-03 |
255.4376 GUSD |
0.5396 ETH |
268.2220 GUSD |
249.6060 GUSD |
268.2220 GUSD |
249.7980 GUSD |
| 2019-06-02 |
268.3744 GUSD |
0.0634 ETH |
267.9980 GUSD |
265.1820 GUSD |
272.6570 GUSD |
267.6360 GUSD |
| 2019-06-01 |
268.3852 GUSD |
0.0066 ETH |
271.9740 GUSD |
263.7660 GUSD |
271.9990 GUSD |
265.1010 GUSD |
| 2019-05-31 |
257.3578 GUSD |
0.0016 ETH |
255.0000 GUSD |
255.0000 GUSD |
262.3670 GUSD |
260.2570 GUSD |
| 2019-05-30 |
282.4871 GUSD |
184.8854 ETH |
273.7680 GUSD |
247.3880 GUSD |
287.0730 GUSD |
247.4270 GUSD |
| 2019-05-29 |
268.6079 GUSD |
1.9249 ETH |
268.2690 GUSD |
262.8700 GUSD |
271.0140 GUSD |
271.0140 GUSD |
| 2019-05-28 |
270.2365 GUSD |
5.0718 ETH |
273.4130 GUSD |
269.5830 GUSD |
274.7390 GUSD |
271.6910 GUSD |