Identifier on HitBTC: ETPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-05-13 |
0.8286 USDT |
1,709.8000 ETP |
0.8380 USDT |
0.7640 USDT |
0.9640 USDT |
0.8460 USDT |
| 2018-05-12 |
0.7828 USDT |
3,628.8000 ETP |
0.8130 USDT |
0.7280 USDT |
1.0990 USDT |
0.7550 USDT |
| 2018-05-11 |
0.8350 USDT |
6,513.9000 ETP |
0.9200 USDT |
0.7310 USDT |
1.1570 USDT |
0.8120 USDT |
| 2018-05-10 |
1.0023 USDT |
1,311.7000 ETP |
1.0000 USDT |
0.9780 USDT |
1.0540 USDT |
0.9880 USDT |
| 2018-05-09 |
0.9973 USDT |
1,481.5000 ETP |
1.0360 USDT |
0.9230 USDT |
1.1580 USDT |
1.0000 USDT |
| 2018-05-08 |
1.0315 USDT |
760.7000 ETP |
1.0570 USDT |
0.9580 USDT |
1.0950 USDT |
1.0360 USDT |
| 2018-05-07 |
0.9906 USDT |
5,324.0000 ETP |
1.0840 USDT |
0.9370 USDT |
1.0840 USDT |
1.0230 USDT |
| 2018-05-06 |
1.1073 USDT |
1,428.7000 ETP |
1.1000 USDT |
1.0990 USDT |
1.1240 USDT |
1.1000 USDT |
| 2018-05-05 |
1.1477 USDT |
413.8000 ETP |
1.1620 USDT |
1.1140 USDT |
1.1940 USDT |
1.1390 USDT |
| 2018-05-04 |
1.1851 USDT |
2,191.4000 ETP |
1.2620 USDT |
1.1150 USDT |
1.2890 USDT |
1.1460 USDT |
| 2018-05-03 |
1.2163 USDT |
2,329.7000 ETP |
1.2000 USDT |
1.1770 USDT |
1.2880 USDT |
1.2680 USDT |
| 2018-05-02 |
1.1163 USDT |
1,821.3000 ETP |
1.0850 USDT |
1.0590 USDT |
1.1920 USDT |
1.1920 USDT |
| 2018-05-01 |
1.0497 USDT |
1,420.5000 ETP |
1.0310 USDT |
1.0250 USDT |
1.1200 USDT |
1.0880 USDT |
| 2018-04-30 |
1.1006 USDT |
2,464.2000 ETP |
0.9500 USDT |
0.9500 USDT |
1.1820 USDT |
1.0780 USDT |
| 2018-04-29 |
1.0898 USDT |
1,413.9000 ETP |
1.0640 USDT |
1.0550 USDT |
1.1390 USDT |
1.0560 USDT |
| 2018-04-28 |
1.0961 USDT |
2,882.7000 ETP |
1.0430 USDT |
0.9700 USDT |
1.5000 USDT |
1.0270 USDT |
| 2018-04-27 |
1.0683 USDT |
671.4000 ETP |
1.0630 USDT |
1.0060 USDT |
1.0920 USDT |
1.0260 USDT |
| 2018-04-26 |
1.0344 USDT |
2,115.3000 ETP |
1.0100 USDT |
0.9990 USDT |
1.1850 USDT |
1.1120 USDT |
| 2018-04-25 |
1.0571 USDT |
1,274.4000 ETP |
1.2600 USDT |
0.9860 USDT |
1.2600 USDT |
1.0380 USDT |
| 2018-04-24 |
1.2356 USDT |
3,025.8000 ETP |
1.1430 USDT |
1.1430 USDT |
1.2850 USDT |
1.2650 USDT |
| 2018-04-23 |
1.0868 USDT |
1,085.9000 ETP |
1.0920 USDT |
1.0820 USDT |
1.1470 USDT |
1.1440 USDT |
| 2018-04-22 |
1.1171 USDT |
900.9000 ETP |
1.1220 USDT |
1.1000 USDT |
1.1520 USDT |
1.1000 USDT |
| 2018-04-21 |
1.1061 USDT |
1,336.1000 ETP |
1.1240 USDT |
1.0760 USDT |
1.1570 USDT |
1.1430 USDT |
| 2018-04-20 |
1.0938 USDT |
3,556.5000 ETP |
1.0540 USDT |
1.0210 USDT |
1.1960 USDT |
1.0500 USDT |
| 2018-04-19 |
1.0355 USDT |
1,571.1000 ETP |
1.0380 USDT |
1.0010 USDT |
1.0690 USDT |
1.0100 USDT |
| 2018-04-18 |
0.9061 USDT |
245.0000 ETP |
0.9690 USDT |
0.8540 USDT |
1.0060 USDT |
0.9080 USDT |
| 2018-04-17 |
0.9843 USDT |
370.6000 ETP |
0.9420 USDT |
0.9340 USDT |
1.0130 USDT |
1.0090 USDT |
| 2018-04-16 |
0.9353 USDT |
913.9000 ETP |
1.0140 USDT |
0.8960 USDT |
1.0970 USDT |
0.9430 USDT |
| 2018-04-15 |
1.0004 USDT |
792.8000 ETP |
0.9470 USDT |
0.9100 USDT |
1.0990 USDT |
1.0260 USDT |
| 2018-04-14 |
0.9320 USDT |
513.2000 ETP |
0.9690 USDT |
0.9080 USDT |
0.9690 USDT |
0.9150 USDT |
| 2018-04-13 |
0.8565 USDT |
1,274.8000 ETP |
0.9700 USDT |
0.7790 USDT |
1.0500 USDT |
0.9020 USDT |
| 2018-04-12 |
0.9949 USDT |
184.1000 ETP |
0.6910 USDT |
0.6910 USDT |
1.0900 USDT |
0.7790 USDT |
| 2018-04-11 |
0.8050 USDT |
390.7000 ETP |
0.6870 USDT |
0.6210 USDT |
0.8900 USDT |
0.6380 USDT |
| 2018-04-10 |
0.5986 USDT |
647.4000 ETP |
0.6000 USDT |
0.5580 USDT |
0.6880 USDT |
0.6870 USDT |
| 2018-04-09 |
0.8039 USDT |
43,774.8000 ETP |
0.7970 USDT |
0.5810 USDT |
1.1550 USDT |
0.6190 USDT |
| 2018-04-08 |
0.6766 USDT |
33.9000 ETP |
0.7000 USDT |
0.6310 USDT |
0.7000 USDT |
0.6900 USDT |
| 2018-04-07 |
0.7007 USDT |
354.0000 ETP |
0.6000 USDT |
0.6000 USDT |
0.8000 USDT |
0.6100 USDT |
| 2018-04-06 |
0.5670 USDT |
1.0000 ETP |
0.5670 USDT |
0.5670 USDT |
0.5670 USDT |
0.5670 USDT |
| 2018-04-05 |
0.6293 USDT |
1,213.9000 ETP |
0.6600 USDT |
0.5250 USDT |
0.7380 USDT |
0.6230 USDT |
| 2018-04-04 |
0.6602 USDT |
805.9000 ETP |
0.7250 USDT |
0.6010 USDT |
0.7420 USDT |
0.6010 USDT |
| 2018-04-03 |
0.6718 USDT |
4,070.8000 ETP |
0.6990 USDT |
0.6500 USDT |
0.7260 USDT |
0.7260 USDT |
| 2018-04-02 |
0.6850 USDT |
1,272.7000 ETP |
0.7490 USDT |
0.6600 USDT |
0.8250 USDT |
0.6600 USDT |
| 2018-04-01 |
0.7083 USDT |
1,849.6000 ETP |
0.7090 USDT |
0.6650 USDT |
0.7560 USDT |
0.7540 USDT |
| 2018-03-31 |
0.7224 USDT |
107.7000 ETP |
0.8040 USDT |
0.7200 USDT |
0.8040 USDT |
0.7200 USDT |
| 2018-03-30 |
0.7525 USDT |
1,402.6000 ETP |
0.7430 USDT |
0.7410 USDT |
0.8270 USDT |
0.8220 USDT |
| 2018-03-29 |
0.7488 USDT |
2,031.4000 ETP |
0.8000 USDT |
0.7060 USDT |
0.8780 USDT |
0.7460 USDT |
| 2018-03-28 |
0.8019 USDT |
983.5000 ETP |
0.8090 USDT |
0.8010 USDT |
0.8090 USDT |
0.8020 USDT |
| 2018-03-27 |
0.8325 USDT |
1,537.4000 ETP |
0.8540 USDT |
0.8000 USDT |
0.8960 USDT |
0.8270 USDT |
| 2018-03-26 |
0.9196 USDT |
1,207.8000 ETP |
0.9400 USDT |
0.8170 USDT |
0.9860 USDT |
0.9860 USDT |
| 2018-03-25 |
0.9734 USDT |
3,366.4000 ETP |
0.9740 USDT |
0.9420 USDT |
1.1000 USDT |
0.9420 USDT |