Identifier on HitBTC: ETHGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-27 |
277.0391 GUSD |
17.9166 ETH |
267.8540 GUSD |
267.1150 GUSD |
278.0000 GUSD |
274.7260 GUSD |
| 2019-05-26 |
260.0944 GUSD |
12.9362 ETH |
253.1470 GUSD |
247.5600 GUSD |
261.2200 GUSD |
260.4940 GUSD |
| 2019-05-25 |
252.5432 GUSD |
0.0163 ETH |
251.1820 GUSD |
247.6820 GUSD |
257.4930 GUSD |
252.8510 GUSD |
| 2019-05-24 |
248.1436 GUSD |
0.0009 ETH |
245.5310 GUSD |
245.5310 GUSD |
251.2130 GUSD |
251.2130 GUSD |
| 2019-05-23 |
245.2880 GUSD |
0.0001 ETH |
245.2880 GUSD |
245.2880 GUSD |
245.2880 GUSD |
245.2880 GUSD |
| 2019-05-22 |
247.9130 GUSD |
0.0500 ETH |
258.2400 GUSD |
241.9250 GUSD |
258.2400 GUSD |
241.9250 GUSD |
| 2019-05-21 |
258.0834 GUSD |
0.0198 ETH |
255.0600 GUSD |
249.8520 GUSD |
263.2900 GUSD |
261.1640 GUSD |
| 2019-05-20 |
250.4301 GUSD |
0.0052 ETH |
258.0050 GUSD |
244.3580 GUSD |
265.5150 GUSD |
253.0020 GUSD |
| 2019-05-19 |
257.2018 GUSD |
0.0010 ETH |
251.5150 GUSD |
251.5150 GUSD |
276.9290 GUSD |
276.9290 GUSD |
| 2019-05-18 |
240.9191 GUSD |
0.0054 ETH |
239.5010 GUSD |
236.8690 GUSD |
276.9960 GUSD |
276.9960 GUSD |
| 2019-05-17 |
239.5962 GUSD |
177.4813 ETH |
264.9400 GUSD |
220.0570 GUSD |
276.9660 GUSD |
238.7210 GUSD |
| 2019-05-16 |
261.5972 GUSD |
573.2253 ETH |
248.0000 GUSD |
244.0730 GUSD |
277.0000 GUSD |
265.0190 GUSD |
| 2019-05-15 |
242.4156 GUSD |
219.8013 ETH |
226.8520 GUSD |
226.8520 GUSD |
248.0000 GUSD |
248.0000 GUSD |
| 2019-05-14 |
217.7712 GUSD |
0.0195 ETH |
205.9350 GUSD |
205.7880 GUSD |
221.3590 GUSD |
221.0470 GUSD |
| 2019-05-13 |
225.7520 GUSD |
0.2179 ETH |
226.3220 GUSD |
205.9500 GUSD |
226.3230 GUSD |
205.9500 GUSD |
| 2019-05-11 |
189.7250 GUSD |
1.7112 ETH |
189.7250 GUSD |
189.7250 GUSD |
189.7250 GUSD |
189.7250 GUSD |
| 2019-05-05 |
170.8930 GUSD |
0.0085 ETH |
184.9620 GUSD |
164.0190 GUSD |
203.7890 GUSD |
203.7890 GUSD |
| 2019-05-04 |
173.0437 GUSD |
0.1895 ETH |
186.0920 GUSD |
166.2410 GUSD |
186.0920 GUSD |
185.9740 GUSD |
| 2019-05-02 |
180.7015 GUSD |
0.0299 ETH |
145.5750 GUSD |
145.5750 GUSD |
226.8530 GUSD |
145.7140 GUSD |
| 2019-05-01 |
228.0975 GUSD |
0.0847 ETH |
230.0030 GUSD |
228.0930 GUSD |
230.0030 GUSD |
228.0930 GUSD |
| 2019-04-29 |
152.9064 GUSD |
0.1477 ETH |
156.2940 GUSD |
142.3940 GUSD |
157.0560 GUSD |
142.3940 GUSD |
| 2019-04-27 |
167.4483 GUSD |
0.4969 ETH |
155.5870 GUSD |
139.6050 GUSD |
230.3390 GUSD |
230.1090 GUSD |
| 2019-04-26 |
149.6104 GUSD |
0.0928 ETH |
172.4830 GUSD |
138.7330 GUSD |
172.4830 GUSD |
138.7330 GUSD |
| 2019-04-25 |
157.3709 GUSD |
0.7917 ETH |
154.2800 GUSD |
153.8770 GUSD |
172.5810 GUSD |
172.5810 GUSD |
| 2019-04-24 |
146.8012 GUSD |
0.0257 ETH |
230.6490 GUSD |
88.9380 GUSD |
230.6490 GUSD |
230.3610 GUSD |
| 2019-04-23 |
168.7269 GUSD |
0.0978 ETH |
160.1330 GUSD |
160.1330 GUSD |
230.9740 GUSD |
230.7110 GUSD |
| 2019-04-22 |
170.0000 GUSD |
0.0003 ETH |
170.0000 GUSD |
170.0000 GUSD |
170.0000 GUSD |
170.0000 GUSD |
| 2019-04-21 |
172.4304 GUSD |
0.0019 ETH |
172.4420 GUSD |
172.3320 GUSD |
172.4420 GUSD |
172.3320 GUSD |
| 2019-04-19 |
221.9370 GUSD |
0.0003 ETH |
226.9970 GUSD |
219.4070 GUSD |
226.9970 GUSD |
219.4070 GUSD |
| 2019-04-18 |
160.2186 GUSD |
0.1630 ETH |
156.0320 GUSD |
156.0310 GUSD |
179.0610 GUSD |
179.0610 GUSD |
| 2019-04-17 |
231.4260 GUSD |
0.0026 ETH |
231.4260 GUSD |
231.4260 GUSD |
231.4260 GUSD |
231.4260 GUSD |
| 2019-04-16 |
155.9761 GUSD |
0.0018 ETH |
165.4330 GUSD |
154.7940 GUSD |
165.4330 GUSD |
154.7940 GUSD |
| 2019-04-15 |
118.8000 GUSD |
0.0004 ETH |
118.8000 GUSD |
118.8000 GUSD |
118.8000 GUSD |
118.8000 GUSD |
| 2019-04-13 |
154.4209 GUSD |
0.5218 ETH |
170.4060 GUSD |
140.3600 GUSD |
188.9590 GUSD |
188.9590 GUSD |
| 2019-04-12 |
168.6900 GUSD |
0.0002 ETH |
168.6950 GUSD |
168.6850 GUSD |
168.6950 GUSD |
168.6850 GUSD |
| 2019-04-11 |
169.1219 GUSD |
0.0079 ETH |
169.1470 GUSD |
167.0910 GUSD |
169.1480 GUSD |
167.0910 GUSD |
| 2019-04-10 |
181.0150 GUSD |
0.1475 ETH |
224.9890 GUSD |
170.4570 GUSD |
224.9890 GUSD |
170.4570 GUSD |
| 2019-04-09 |
173.4911 GUSD |
0.2747 ETH |
173.3270 GUSD |
158.9310 GUSD |
191.9230 GUSD |
158.9310 GUSD |
| 2019-04-08 |
173.1530 GUSD |
0.0614 ETH |
173.1530 GUSD |
173.1530 GUSD |
173.1530 GUSD |
173.1530 GUSD |
| 2019-04-06 |
189.4030 GUSD |
0.0663 ETH |
189.4030 GUSD |
189.4030 GUSD |
189.4030 GUSD |
189.4030 GUSD |
| 2019-04-04 |
155.8962 GUSD |
0.5040 ETH |
151.8120 GUSD |
151.8120 GUSD |
160.0260 GUSD |
160.0260 GUSD |
| 2019-04-03 |
161.4680 GUSD |
0.9283 ETH |
170.5440 GUSD |
142.1760 GUSD |
176.0900 GUSD |
160.8970 GUSD |
| 2019-04-02 |
148.8716 GUSD |
1.7003 ETH |
142.0560 GUSD |
120.2560 GUSD |
162.6680 GUSD |
162.6680 GUSD |
| 2019-04-01 |
142.5282 GUSD |
0.4421 ETH |
142.3980 GUSD |
141.4430 GUSD |
143.1320 GUSD |
141.4430 GUSD |
| 2019-03-29 |
141.7537 GUSD |
0.7055 ETH |
152.9580 GUSD |
140.5190 GUSD |
152.9580 GUSD |
141.7530 GUSD |
| 2019-03-28 |
114.4500 GUSD |
0.0623 ETH |
114.4500 GUSD |
114.4500 GUSD |
114.4500 GUSD |
114.4500 GUSD |
| 2019-03-25 |
132.1162 GUSD |
0.1294 ETH |
132.1210 GUSD |
132.1160 GUSD |
132.1210 GUSD |
132.1160 GUSD |
| 2019-03-24 |
134.9719 GUSD |
5.0002 ETH |
134.9720 GUSD |
132.1170 GUSD |
134.9720 GUSD |
132.1170 GUSD |
| 2019-03-21 |
135.4889 GUSD |
0.2294 ETH |
135.6190 GUSD |
132.1160 GUSD |
135.6220 GUSD |
135.1950 GUSD |
| 2019-03-19 |
138.0154 GUSD |
0.0722 ETH |
138.0150 GUSD |
138.0150 GUSD |
138.2970 GUSD |
138.2970 GUSD |