Identifier on HitBTC: ETPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-12-14 |
3.2788 USDT |
12,272.1000 ETP |
3.0700 USDT |
2.8970 USDT |
3.7000 USDT |
3.4830 USDT |
| 2017-12-13 |
2.7900 USDT |
10,928.3000 ETP |
2.5000 USDT |
2.3200 USDT |
3.4800 USDT |
3.0160 USDT |
| 2017-12-12 |
2.4639 USDT |
10,847.3000 ETP |
2.4270 USDT |
2.2890 USDT |
2.7000 USDT |
2.5160 USDT |
| 2017-12-11 |
2.4827 USDT |
8,869.6000 ETP |
2.1410 USDT |
2.0100 USDT |
2.6200 USDT |
2.3570 USDT |
| 2017-12-10 |
2.2182 USDT |
3,569.0000 ETP |
2.2710 USDT |
2.0500 USDT |
2.4260 USDT |
2.0940 USDT |
| 2017-12-09 |
2.4843 USDT |
7,182.0000 ETP |
2.3540 USDT |
2.2700 USDT |
2.7000 USDT |
2.4270 USDT |
| 2017-12-08 |
2.3569 USDT |
7,780.6000 ETP |
2.2710 USDT |
2.0200 USDT |
2.5800 USDT |
2.4480 USDT |
| 2017-12-07 |
2.2579 USDT |
18,306.3000 ETP |
2.5930 USDT |
1.9500 USDT |
2.5930 USDT |
2.2700 USDT |
| 2017-12-06 |
2.6764 USDT |
5,086.6000 ETP |
2.5860 USDT |
2.4110 USDT |
2.8300 USDT |
2.6680 USDT |
| 2017-12-05 |
2.7023 USDT |
6,121.5000 ETP |
2.8680 USDT |
2.5800 USDT |
2.9800 USDT |
2.6290 USDT |
| 2017-12-04 |
2.7783 USDT |
2,613.8000 ETP |
2.8290 USDT |
2.7210 USDT |
2.9240 USDT |
2.8770 USDT |
| 2017-12-03 |
2.7902 USDT |
5,798.0000 ETP |
3.1220 USDT |
2.7010 USDT |
3.1220 USDT |
2.8950 USDT |
| 2017-12-02 |
2.9221 USDT |
14,070.9000 ETP |
2.9700 USDT |
2.6700 USDT |
3.2000 USDT |
2.8640 USDT |
| 2017-12-01 |
2.8630 USDT |
7,036.3000 ETP |
2.6930 USDT |
2.5650 USDT |
3.0680 USDT |
3.0670 USDT |
| 2017-11-30 |
2.7107 USDT |
14,597.7000 ETP |
2.7520 USDT |
2.2990 USDT |
3.0600 USDT |
2.6250 USDT |
| 2017-11-29 |
2.9892 USDT |
24,156.6000 ETP |
3.7890 USDT |
1.7220 USDT |
3.8700 USDT |
2.7650 USDT |
| 2017-11-28 |
3.6909 USDT |
860.9000 ETP |
3.7690 USDT |
3.5240 USDT |
3.8390 USDT |
3.5470 USDT |
| 2017-11-27 |
3.7367 USDT |
4,424.0000 ETP |
3.7800 USDT |
3.6020 USDT |
3.9800 USDT |
3.7100 USDT |
| 2017-11-26 |
3.6660 USDT |
4,478.7000 ETP |
3.6500 USDT |
3.5100 USDT |
3.8600 USDT |
3.7750 USDT |
| 2017-11-25 |
3.6552 USDT |
2,707.6000 ETP |
3.5040 USDT |
3.5040 USDT |
3.7340 USDT |
3.7330 USDT |
| 2017-11-24 |
3.4678 USDT |
9,364.6000 ETP |
3.5720 USDT |
3.2500 USDT |
3.9150 USDT |
3.5010 USDT |
| 2017-11-23 |
3.7418 USDT |
8,507.3000 ETP |
3.6570 USDT |
3.5940 USDT |
4.0860 USDT |
3.6350 USDT |
| 2017-11-22 |
3.4857 USDT |
7,127.2000 ETP |
3.5920 USDT |
3.2100 USDT |
3.8300 USDT |
3.6540 USDT |
| 2017-11-21 |
3.4688 USDT |
24,096.2000 ETP |
3.1300 USDT |
3.0000 USDT |
3.8730 USDT |
3.5200 USDT |
| 2017-11-20 |
3.1050 USDT |
5,715.5000 ETP |
3.2000 USDT |
2.9400 USDT |
3.3190 USDT |
3.1300 USDT |
| 2017-11-19 |
3.2165 USDT |
4,231.1000 ETP |
3.1440 USDT |
3.0600 USDT |
3.3800 USDT |
3.0600 USDT |
| 2017-11-18 |
3.0973 USDT |
4,409.1000 ETP |
3.0990 USDT |
2.7600 USDT |
3.3990 USDT |
3.1430 USDT |
| 2017-11-17 |
3.0032 USDT |
9,918.9000 ETP |
3.1490 USDT |
2.9210 USDT |
3.2000 USDT |
3.0930 USDT |
| 2017-11-16 |
3.1632 USDT |
5,798.4000 ETP |
3.5000 USDT |
3.0100 USDT |
3.5190 USDT |
3.0100 USDT |
| 2017-11-15 |
3.3523 USDT |
13,488.8000 ETP |
3.0370 USDT |
2.8910 USDT |
3.7200 USDT |
3.3820 USDT |
| 2017-11-14 |
2.9912 USDT |
1,858.6000 ETP |
3.1100 USDT |
2.8970 USDT |
3.1890 USDT |
3.0400 USDT |
| 2017-11-13 |
3.0707 USDT |
2,549.7000 ETP |
2.9900 USDT |
2.8780 USDT |
3.3900 USDT |
3.1100 USDT |
| 2017-11-12 |
3.0739 USDT |
10,630.2000 ETP |
3.2200 USDT |
2.6300 USDT |
3.3490 USDT |
2.9100 USDT |
| 2017-11-11 |
3.2164 USDT |
6,580.9000 ETP |
3.1110 USDT |
2.8700 USDT |
3.9500 USDT |
3.2200 USDT |
| 2017-11-10 |
3.7306 USDT |
4,359.5000 ETP |
4.4630 USDT |
3.0270 USDT |
5.1480 USDT |
3.1570 USDT |
| 2017-11-09 |
3.9420 USDT |
4,644.6000 ETP |
4.1000 USDT |
3.2580 USDT |
5.3690 USDT |
4.5000 USDT |
| 2017-11-08 |
4.0523 USDT |
13,926.5000 ETP |
3.0500 USDT |
3.0300 USDT |
5.4980 USDT |
4.0000 USDT |
| 2017-11-07 |
3.1060 USDT |
488.8000 ETP |
3.2050 USDT |
3.0060 USDT |
3.2290 USDT |
3.0070 USDT |
| 2017-11-06 |
3.2201 USDT |
1,295.2000 ETP |
3.1630 USDT |
2.8820 USDT |
3.3990 USDT |
3.2030 USDT |
| 2017-11-05 |
3.4207 USDT |
3,043.9000 ETP |
3.0230 USDT |
2.9800 USDT |
3.6600 USDT |
3.1640 USDT |
| 2017-11-04 |
4.5298 USDT |
1,689.1000 ETP |
3.7000 USDT |
3.0040 USDT |
19.0000 USDT |
3.0220 USDT |
| 2017-11-03 |
3.5674 USDT |
18.7000 ETP |
4.0000 USDT |
3.0000 USDT |
4.0000 USDT |
3.7000 USDT |