Identifier on HitBTC: ETHGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-24 |
600.1009 GUSD |
15.1720 ETH |
595.6710 GUSD |
593.2830 GUSD |
607.7990 GUSD |
605.8950 GUSD |
| 2020-11-23 |
562.5746 GUSD |
15.4960 ETH |
559.0470 GUSD |
551.9860 GUSD |
590.9210 GUSD |
590.9210 GUSD |
| 2020-11-22 |
533.6495 GUSD |
65.8235 ETH |
541.1200 GUSD |
518.0680 GUSD |
557.4000 GUSD |
556.3340 GUSD |
| 2020-11-21 |
503.2684 GUSD |
297.4592 ETH |
500.0000 GUSD |
483.6420 GUSD |
530.7600 GUSD |
526.8880 GUSD |
| 2020-11-20 |
496.0977 GUSD |
66.2950 ETH |
480.2740 GUSD |
479.7860 GUSD |
500.0000 GUSD |
500.0000 GUSD |
| 2020-11-19 |
469.7874 GUSD |
9.9775 ETH |
474.6370 GUSD |
466.1440 GUSD |
474.6370 GUSD |
473.1210 GUSD |
| 2020-11-18 |
472.2662 GUSD |
36.5934 ETH |
467.6810 GUSD |
467.6810 GUSD |
476.3460 GUSD |
471.1140 GUSD |
| 2020-11-14 |
452.0349 GUSD |
1.5243 ETH |
455.7800 GUSD |
450.9200 GUSD |
455.7800 GUSD |
450.9200 GUSD |
| 2020-11-13 |
449.3963 GUSD |
1.3036 ETH |
452.7720 GUSD |
446.0140 GUSD |
469.1290 GUSD |
469.1290 GUSD |
| 2020-11-12 |
451.9569 GUSD |
2.2488 ETH |
454.2100 GUSD |
444.1020 GUSD |
459.3450 GUSD |
459.3450 GUSD |
| 2020-11-11 |
467.4180 GUSD |
0.0012 ETH |
467.4180 GUSD |
467.4180 GUSD |
467.4180 GUSD |
467.4180 GUSD |
| 2020-11-09 |
445.1617 GUSD |
1.8316 ETH |
449.5750 GUSD |
443.4520 GUSD |
449.5750 GUSD |
444.8550 GUSD |
| 2020-11-08 |
437.7363 GUSD |
0.4343 ETH |
436.2060 GUSD |
436.2060 GUSD |
461.0980 GUSD |
461.0980 GUSD |
| 2020-11-07 |
448.6508 GUSD |
15.5366 ETH |
462.4680 GUSD |
433.1240 GUSD |
462.4680 GUSD |
437.1690 GUSD |
| 2020-11-06 |
436.3180 GUSD |
1.9000 ETH |
436.3180 GUSD |
436.3180 GUSD |
436.3180 GUSD |
436.3180 GUSD |
| 2020-11-05 |
413.5260 GUSD |
8.5208 ETH |
402.9540 GUSD |
402.9540 GUSD |
415.2490 GUSD |
413.5010 GUSD |
| 2020-11-04 |
386.7790 GUSD |
3.6082 ETH |
380.8900 GUSD |
379.9420 GUSD |
415.0860 GUSD |
402.4270 GUSD |
| 2020-11-03 |
376.2012 GUSD |
14.5977 ETH |
379.0180 GUSD |
371.6240 GUSD |
381.4380 GUSD |
380.2790 GUSD |
| 2020-11-02 |
383.1040 GUSD |
21.8544 ETH |
395.0300 GUSD |
377.6140 GUSD |
395.6190 GUSD |
381.5010 GUSD |
| 2020-11-01 |
382.7461 GUSD |
21.5809 ETH |
381.8890 GUSD |
380.8170 GUSD |
386.1450 GUSD |
385.3650 GUSD |
| 2020-10-31 |
382.0072 GUSD |
35.7596 ETH |
377.9760 GUSD |
377.3460 GUSD |
385.8830 GUSD |
381.2470 GUSD |
| 2020-10-30 |
372.8078 GUSD |
2.6166 ETH |
374.5760 GUSD |
368.7780 GUSD |
377.6650 GUSD |
377.6650 GUSD |
| 2020-10-29 |
383.8608 GUSD |
4.8827 ETH |
385.0510 GUSD |
376.6540 GUSD |
385.8570 GUSD |
376.6540 GUSD |
| 2020-10-28 |
379.4919 GUSD |
2.1328 ETH |
384.1600 GUSD |
371.6350 GUSD |
384.1600 GUSD |
371.6350 GUSD |
| 2020-10-27 |
402.5528 GUSD |
0.8229 ETH |
402.5600 GUSD |
400.3650 GUSD |
402.5600 GUSD |
400.3650 GUSD |
| 2020-10-26 |
397.1630 GUSD |
21.6345 ETH |
402.2490 GUSD |
387.3200 GUSD |
404.5960 GUSD |
390.0070 GUSD |
| 2020-10-22 |
413.5598 GUSD |
0.0060 ETH |
413.1230 GUSD |
413.1230 GUSD |
413.6270 GUSD |
413.6270 GUSD |
| 2020-10-21 |
384.6586 GUSD |
0.0133 ETH |
379.1910 GUSD |
379.1910 GUSD |
390.5600 GUSD |
390.5600 GUSD |
| 2020-10-20 |
370.3404 GUSD |
0.0245 ETH |
378.5500 GUSD |
366.7130 GUSD |
378.5500 GUSD |
366.7130 GUSD |
| 2020-10-18 |
369.7980 GUSD |
0.0020 ETH |
369.7980 GUSD |
369.7980 GUSD |
369.7980 GUSD |
369.7980 GUSD |
| 2020-10-16 |
365.7698 GUSD |
4.6963 ETH |
366.6640 GUSD |
364.2730 GUSD |
366.6640 GUSD |
364.2730 GUSD |
| 2020-10-15 |
366.0037 GUSD |
2.4339 ETH |
375.0790 GUSD |
360.7770 GUSD |
376.2580 GUSD |
364.9180 GUSD |
| 2020-10-14 |
374.9830 GUSD |
1.1795 ETH |
374.9830 GUSD |
374.9830 GUSD |
374.9830 GUSD |
374.9830 GUSD |
| 2020-10-13 |
372.7599 GUSD |
3.2787 ETH |
382.1110 GUSD |
361.9580 GUSD |
382.1110 GUSD |
361.9580 GUSD |
| 2020-10-12 |
366.8921 GUSD |
3.2028 ETH |
365.5780 GUSD |
365.5780 GUSD |
375.3590 GUSD |
370.9400 GUSD |
| 2020-10-10 |
371.2770 GUSD |
0.4773 ETH |
371.2770 GUSD |
371.2770 GUSD |
371.2770 GUSD |
371.2770 GUSD |
| 2020-10-09 |
361.2112 GUSD |
6.0432 ETH |
361.1870 GUSD |
361.1870 GUSD |
361.2770 GUSD |
361.2770 GUSD |
| 2020-10-08 |
349.8463 GUSD |
10.4925 ETH |
349.6430 GUSD |
349.6430 GUSD |
349.9440 GUSD |
349.9440 GUSD |
| 2020-10-06 |
349.7478 GUSD |
0.2865 ETH |
348.6320 GUSD |
348.6320 GUSD |
349.7580 GUSD |
349.7580 GUSD |
| 2020-10-04 |
349.7930 GUSD |
0.7339 ETH |
349.7930 GUSD |
349.7930 GUSD |
349.7930 GUSD |
349.7930 GUSD |
| 2020-10-02 |
344.8116 GUSD |
0.0205 ETH |
344.1250 GUSD |
344.1250 GUSD |
348.0350 GUSD |
348.0350 GUSD |
| 2020-10-01 |
369.9070 GUSD |
0.3814 ETH |
363.0110 GUSD |
354.9480 GUSD |
372.8650 GUSD |
354.9480 GUSD |
| 2020-09-30 |
356.1160 GUSD |
0.0002 ETH |
356.1160 GUSD |
356.1160 GUSD |
356.1160 GUSD |
356.1160 GUSD |
| 2020-09-28 |
364.7483 GUSD |
0.0023 ETH |
364.3150 GUSD |
364.3150 GUSD |
366.0550 GUSD |
366.0550 GUSD |
| 2020-09-27 |
356.4741 GUSD |
2.0556 ETH |
356.5040 GUSD |
356.4740 GUSD |
356.5040 GUSD |
356.4740 GUSD |
| 2020-09-24 |
332.2240 GUSD |
0.0022 ETH |
332.2240 GUSD |
332.2240 GUSD |
332.2240 GUSD |
332.2240 GUSD |
| 2020-09-22 |
346.1500 GUSD |
0.4331 ETH |
346.1500 GUSD |
346.1500 GUSD |
346.1500 GUSD |
346.1500 GUSD |
| 2020-09-21 |
374.9570 GUSD |
0.0024 ETH |
374.9570 GUSD |
374.9570 GUSD |
374.9570 GUSD |
374.9570 GUSD |
| 2020-09-20 |
377.9705 GUSD |
0.0044 ETH |
378.7330 GUSD |
376.6340 GUSD |
378.7490 GUSD |
376.6340 GUSD |
| 2020-09-19 |
386.6440 GUSD |
0.0064 ETH |
386.6440 GUSD |
386.6440 GUSD |
386.6440 GUSD |
386.6440 GUSD |