Identifier on HitBTC: ETHGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-03 |
152.6939 GUSD |
0.4885 ETH |
161.0300 GUSD |
145.0800 GUSD |
161.0300 GUSD |
147.4500 GUSD |
| 2019-01-02 |
171.9912 GUSD |
5.6365 ETH |
226.9500 GUSD |
166.3900 GUSD |
226.9500 GUSD |
166.3900 GUSD |
| 2018-12-30 |
86.6040 GUSD |
1.1098 ETH |
130.9200 GUSD |
78.1100 GUSD |
130.9200 GUSD |
85.3200 GUSD |
| 2018-12-29 |
110.8155 GUSD |
0.7360 ETH |
100.1700 GUSD |
100.1700 GUSD |
136.2100 GUSD |
136.2100 GUSD |
| 2018-12-28 |
116.4824 GUSD |
21.9985 ETH |
115.0000 GUSD |
76.0700 GUSD |
134.8400 GUSD |
132.0000 GUSD |
| 2018-12-27 |
114.5805 GUSD |
9.5333 ETH |
124.5300 GUSD |
113.0000 GUSD |
124.5300 GUSD |
113.2100 GUSD |
| 2018-12-26 |
128.0032 GUSD |
1.7854 ETH |
129.9800 GUSD |
127.1300 GUSD |
129.9800 GUSD |
127.9300 GUSD |
| 2018-12-25 |
128.3878 GUSD |
0.0009 ETH |
129.2100 GUSD |
125.7500 GUSD |
129.2100 GUSD |
125.7500 GUSD |
| 2018-12-24 |
118.3839 GUSD |
0.0115 ETH |
131.4600 GUSD |
95.7500 GUSD |
142.1200 GUSD |
95.7500 GUSD |
| 2018-12-23 |
126.2684 GUSD |
0.0037 ETH |
117.5500 GUSD |
89.6300 GUSD |
132.1400 GUSD |
89.6300 GUSD |
| 2018-12-22 |
114.5452 GUSD |
0.1336 ETH |
110.2800 GUSD |
110.2800 GUSD |
114.6200 GUSD |
114.6200 GUSD |
| 2018-12-21 |
115.8598 GUSD |
0.0091 ETH |
116.7700 GUSD |
112.0200 GUSD |
117.2600 GUSD |
115.1400 GUSD |
| 2018-12-20 |
111.9496 GUSD |
0.0057 ETH |
100.0000 GUSD |
100.0000 GUSD |
113.8800 GUSD |
113.8800 GUSD |
| 2018-12-19 |
100.0704 GUSD |
0.4560 ETH |
101.0200 GUSD |
74.6600 GUSD |
106.9800 GUSD |
105.8300 GUSD |
| 2018-12-18 |
93.9400 GUSD |
0.0041 ETH |
93.9400 GUSD |
93.9400 GUSD |
93.9400 GUSD |
93.9400 GUSD |
| 2018-12-17 |
75.5857 GUSD |
0.0939 ETH |
74.8800 GUSD |
74.8700 GUSD |
91.0200 GUSD |
91.0200 GUSD |
| 2018-12-16 |
85.1200 GUSD |
0.0043 ETH |
85.1200 GUSD |
85.1200 GUSD |
85.1200 GUSD |
85.1200 GUSD |
| 2018-12-15 |
84.8600 GUSD |
0.0071 ETH |
84.8600 GUSD |
84.8600 GUSD |
84.8600 GUSD |
84.8600 GUSD |
| 2018-12-12 |
89.1431 GUSD |
0.0035 ETH |
88.4000 GUSD |
88.4000 GUSD |
91.2900 GUSD |
91.2900 GUSD |
| 2018-12-11 |
87.9998 GUSD |
0.5216 ETH |
88.0000 GUSD |
87.7600 GUSD |
88.3400 GUSD |
87.7600 GUSD |
| 2018-12-10 |
91.3268 GUSD |
0.0060 ETH |
93.0300 GUSD |
90.4600 GUSD |
93.0300 GUSD |
90.4600 GUSD |
| 2018-12-09 |
95.8613 GUSD |
0.0112 ETH |
92.7500 GUSD |
91.1900 GUSD |
99.9400 GUSD |
95.4200 GUSD |
| 2018-12-08 |
94.2003 GUSD |
0.3973 ETH |
96.0100 GUSD |
89.4200 GUSD |
96.0100 GUSD |
89.5600 GUSD |
| 2018-12-07 |
88.8556 GUSD |
0.0314 ETH |
88.6000 GUSD |
80.8200 GUSD |
97.8300 GUSD |
86.4800 GUSD |
| 2018-12-06 |
96.0378 GUSD |
3.1239 ETH |
97.8000 GUSD |
88.7500 GUSD |
99.5000 GUSD |
95.8500 GUSD |
| 2018-12-01 |
113.8900 GUSD |
3.7499 ETH |
113.8900 GUSD |
113.8900 GUSD |
113.8900 GUSD |
113.8900 GUSD |
| 2018-11-30 |
115.9000 GUSD |
0.0002 ETH |
115.9000 GUSD |
115.9000 GUSD |
115.9000 GUSD |
115.9000 GUSD |
| 2018-11-29 |
119.4500 GUSD |
0.2000 ETH |
119.4500 GUSD |
119.4500 GUSD |
119.4500 GUSD |
119.4500 GUSD |
| 2018-11-28 |
120.1697 GUSD |
0.4668 ETH |
99.7100 GUSD |
99.7100 GUSD |
123.8900 GUSD |
123.8900 GUSD |
| 2018-11-27 |
106.3800 GUSD |
0.0004 ETH |
106.3800 GUSD |
106.3800 GUSD |
106.3800 GUSD |
106.3800 GUSD |
| 2018-11-26 |
117.6535 GUSD |
2.2185 ETH |
117.7200 GUSD |
108.0900 GUSD |
117.7200 GUSD |
108.0900 GUSD |
| 2018-11-25 |
110.1000 GUSD |
0.0207 ETH |
110.1000 GUSD |
110.1000 GUSD |
110.1000 GUSD |
110.1000 GUSD |
| 2018-11-24 |
115.5602 GUSD |
1.8318 ETH |
125.4100 GUSD |
112.5000 GUSD |
125.4100 GUSD |
115.4000 GUSD |
| 2018-11-23 |
125.4100 GUSD |
0.0001 ETH |
125.4100 GUSD |
125.4100 GUSD |
125.4100 GUSD |
125.4100 GUSD |
| 2018-11-21 |
140.9762 GUSD |
0.0206 ETH |
131.4700 GUSD |
131.4700 GUSD |
141.3300 GUSD |
138.5200 GUSD |
| 2018-11-20 |
113.2850 GUSD |
0.0104 ETH |
140.6200 GUSD |
111.4300 GUSD |
232.2000 GUSD |
135.2300 GUSD |
| 2018-11-19 |
158.0987 GUSD |
0.0141 ETH |
163.8600 GUSD |
150.1200 GUSD |
163.8600 GUSD |
150.1200 GUSD |
| 2018-11-18 |
175.9800 GUSD |
0.0002 ETH |
175.9800 GUSD |
175.9800 GUSD |
175.9800 GUSD |
175.9800 GUSD |
| 2018-11-16 |
178.4583 GUSD |
0.0077 ETH |
179.0500 GUSD |
177.8800 GUSD |
180.1400 GUSD |
177.8800 GUSD |
| 2018-11-15 |
169.3491 GUSD |
4.4213 ETH |
184.7700 GUSD |
163.1500 GUSD |
184.7700 GUSD |
177.0700 GUSD |
| 2018-11-14 |
198.3414 GUSD |
0.0147 ETH |
198.6000 GUSD |
179.6500 GUSD |
198.6000 GUSD |
179.6500 GUSD |
| 2018-11-13 |
207.8500 GUSD |
0.0002 ETH |
207.8500 GUSD |
207.8500 GUSD |
207.8500 GUSD |
207.8500 GUSD |
| 2018-11-12 |
210.2260 GUSD |
0.1724 ETH |
212.3400 GUSD |
208.3300 GUSD |
214.6000 GUSD |
214.6000 GUSD |
| 2018-11-11 |
213.5094 GUSD |
0.0016 ETH |
213.7600 GUSD |
209.7500 GUSD |
213.7600 GUSD |
209.7500 GUSD |
| 2018-11-10 |
213.0951 GUSD |
0.0097 ETH |
210.0900 GUSD |
210.0900 GUSD |
213.3000 GUSD |
213.2900 GUSD |
| 2018-11-09 |
212.2169 GUSD |
5.3808 ETH |
212.2400 GUSD |
210.6700 GUSD |
212.2400 GUSD |
211.1700 GUSD |
| 2018-11-07 |
215.5493 GUSD |
0.0184 ETH |
215.1900 GUSD |
215.1900 GUSD |
221.2000 GUSD |
221.2000 GUSD |
| 2018-11-06 |
213.3684 GUSD |
12.7197 ETH |
209.7300 GUSD |
209.7300 GUSD |
216.8600 GUSD |
215.7100 GUSD |
| 2018-11-05 |
208.0700 GUSD |
0.0004 ETH |
208.0700 GUSD |
208.0700 GUSD |
208.0700 GUSD |
208.0700 GUSD |
| 2018-11-04 |
203.3365 GUSD |
0.0582 ETH |
199.3900 GUSD |
199.3900 GUSD |
205.0000 GUSD |
205.0000 GUSD |