Identifier on HitBTC: ETHRUB20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
115,828.2155 |
472.6976 ETH |
112,605.0000 |
107,907.0000 |
120,670.0000 |
117,120.0000 |
| 2022-05-26 |
115,228.2571 |
393.7405 ETH |
118,711.0000 |
108,950.0000 |
121,370.0000 |
115,531.0000 |
| 2022-05-25 |
114,203.1738 |
265.5736 ETH |
115,120.0000 |
110,043.0000 |
119,491.0000 |
118,065.0000 |
| 2022-05-24 |
113,395.4196 |
213.3740 ETH |
115,531.0000 |
109,545.0000 |
117,496.0000 |
114,262.0000 |
| 2022-05-23 |
121,848.5343 |
231.1313 ETH |
125,507.0000 |
115,230.0000 |
127,067.0000 |
115,957.0000 |
| 2022-05-22 |
122,987.7423 |
55.7805 ETH |
119,816.0000 |
119,435.0000 |
125,303.0000 |
122,557.0000 |
| 2022-05-21 |
120,490.7447 |
106.9602 ETH |
120,681.0000 |
119,019.0000 |
121,738.0000 |
120,058.0000 |
| 2022-05-20 |
122,616.6450 |
236.3425 ETH |
125,207.0000 |
118,403.0000 |
127,357.0000 |
121,946.0000 |
| 2022-05-19 |
124,333.4252 |
198.5733 ETH |
123,855.0000 |
119,850.0000 |
128,448.0000 |
125,415.0000 |
| 2022-05-18 |
129,958.3246 |
167.7796 ETH |
137,230.0000 |
123,593.0000 |
137,954.0000 |
123,911.0000 |
| 2022-05-17 |
135,109.2608 |
185.2995 ETH |
130,538.0000 |
130,226.0000 |
139,098.0000 |
137,363.0000 |
| 2022-05-16 |
131,710.7662 |
237.9324 ETH |
142,236.0000 |
127,813.0000 |
142,246.0000 |
132,155.0000 |
| 2022-05-15 |
135,463.3444 |
139.8084 ETH |
134,161.0000 |
130,322.0000 |
142,793.0000 |
141,800.0000 |
| 2022-05-14 |
131,470.3536 |
190.1458 ETH |
131,629.0000 |
127,860.0000 |
136,145.0000 |
131,576.0000 |
| 2022-05-13 |
136,440.1910 |
700.8091 ETH |
128,162.0000 |
127,217.0000 |
140,549.0000 |
135,554.0000 |
| 2022-05-12 |
127,703.6477 |
1,065.8482 ETH |
142,418.0000 |
112,252.0000 |
148,389.0000 |
125,140.0000 |
| 2022-05-11 |
160,570.7154 |
408.0273 ETH |
165,332.0000 |
148,919.0000 |
170,867.0000 |
151,897.0000 |
| 2022-05-10 |
166,778.7751 |
305.5352 ETH |
157,247.0000 |
155,808.0000 |
172,557.0000 |
168,036.0000 |
| 2022-05-09 |
164,985.1272 |
433.3753 ETH |
173,615.0000 |
156,774.0000 |
173,897.0000 |
161,568.0000 |
| 2022-05-08 |
173,762.4817 |
150.2564 ETH |
181,093.0000 |
167,598.0000 |
181,468.0000 |
169,856.0000 |
| 2022-05-07 |
184,047.2349 |
135.8169 ETH |
186,901.0000 |
182,089.0000 |
187,397.0000 |
184,816.0000 |
| 2022-05-06 |
181,375.1513 |
288.7583 ETH |
178,607.0000 |
176,782.0000 |
187,088.0000 |
186,890.0000 |
| 2022-05-05 |
187,333.2555 |
463.3009 ETH |
195,421.0000 |
175,849.0000 |
197,921.0000 |
179,110.0000 |
| 2022-05-04 |
190,586.1925 |
206.8755 ETH |
189,665.0000 |
185,768.0000 |
193,872.0000 |
190,460.0000 |
| 2022-05-03 |
194,967.5325 |
185.2498 ETH |
203,055.0000 |
188,307.0000 |
203,635.0000 |
189,882.0000 |
| 2022-05-02 |
202,734.2657 |
189.0077 ETH |
204,310.0000 |
196,871.0000 |
208,435.0000 |
203,857.0000 |
| 2022-05-01 |
199,575.8223 |
82.9779 ETH |
197,666.0000 |
197,222.0000 |
203,322.0000 |
202,033.0000 |
| 2022-04-30 |
203,584.0543 |
84.1291 ETH |
202,939.0000 |
199,572.0000 |
205,504.0000 |
201,170.0000 |
| 2022-04-29 |
207,066.0009 |
95.1658 ETH |
214,126.0000 |
201,244.0000 |
215,106.0000 |
202,300.0000 |
| 2022-04-28 |
213,960.2329 |
125.8758 ETH |
214,551.0000 |
209,010.0000 |
217,920.0000 |
213,565.0000 |
| 2022-04-27 |
213,950.6559 |
107.5249 ETH |
210,629.0000 |
210,057.0000 |
218,927.0000 |
213,048.0000 |
| 2022-04-26 |
219,530.5890 |
190.3719 ETH |
227,078.0000 |
210,138.0000 |
228,070.0000 |
212,285.0000 |
| 2022-04-25 |
217,758.1174 |
100.6500 ETH |
228,444.0000 |
213,102.0000 |
228,794.0000 |
220,647.0000 |
| 2022-04-24 |
229,459.5832 |
34.4793 ETH |
228,620.0000 |
227,655.0000 |
231,778.0000 |
230,260.0000 |
| 2022-04-23 |
230,146.6267 |
34.6654 ETH |
231,865.0000 |
225,485.0000 |
232,583.0000 |
232,038.0000 |
| 2022-04-22 |
236,478.4531 |
51.1424 ETH |
241,951.0000 |
228,512.0000 |
245,438.0000 |
231,880.0000 |
| 2022-04-21 |
250,830.7140 |
64.3972 ETH |
249,161.0000 |
244,603.0000 |
256,258.0000 |
248,089.0000 |
| 2022-04-20 |
249,887.3979 |
57.6153 ETH |
249,257.0000 |
245,277.0000 |
256,867.0000 |
247,935.0000 |
| 2022-04-19 |
247,651.2286 |
41.8408 ETH |
248,602.0000 |
244,504.0000 |
251,138.0000 |
249,776.0000 |
| 2022-04-18 |
240,613.7955 |
49.8544 ETH |
244,671.0000 |
236,650.0000 |
245,914.0000 |
245,032.0000 |
| 2022-04-17 |
248,807.7859 |
13.4305 ETH |
249,809.0000 |
246,915.0000 |
251,206.0000 |
249,030.0000 |
| 2022-04-16 |
248,076.4165 |
14.9576 ETH |
250,330.0000 |
245,997.0000 |
250,501.0000 |
246,675.0000 |
| 2022-04-15 |
249,765.9642 |
50.1262 ETH |
252,025.0000 |
246,401.0000 |
253,730.0000 |
249,326.0000 |
| 2022-04-14 |
253,961.3464 |
30.5966 ETH |
261,328.0000 |
248,543.0000 |
262,827.0000 |
248,886.0000 |
| 2022-04-13 |
256,706.2034 |
22.9167 ETH |
254,729.0000 |
251,747.0000 |
260,902.0000 |
259,637.0000 |
| 2022-04-12 |
252,939.4115 |
17.0010 ETH |
250,170.0000 |
246,676.0000 |
258,249.0000 |
253,481.0000 |
| 2022-04-11 |
258,116.8798 |
47.6293 ETH |
261,816.0000 |
247,621.0000 |
265,941.0000 |
250,595.0000 |
| 2022-04-10 |
265,142.3421 |
5.5857 ETH |
265,976.0000 |
263,737.0000 |
268,238.0000 |
267,719.0000 |
| 2022-04-09 |
263,910.1285 |
26.4334 ETH |
262,372.0000 |
260,747.0000 |
265,429.0000 |
263,607.0000 |
| 2022-04-08 |
263,520.9039 |
27.1822 ETH |
266,172.0000 |
254,012.0000 |
269,536.0000 |
260,260.0000 |