Identifier on HitBTC: ETPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-12 |
0.3446 USDT |
49,717.1000 ETP |
0.3422 USDT |
0.3402 USDT |
0.3558 USDT |
0.3426 USDT |
| 2020-01-11 |
0.3554 USDT |
46,228.8000 ETP |
0.3614 USDT |
0.3397 USDT |
0.3665 USDT |
0.3446 USDT |
| 2020-01-10 |
0.3598 USDT |
33,019.5000 ETP |
0.3643 USDT |
0.3528 USDT |
0.3680 USDT |
0.3608 USDT |
| 2020-01-09 |
0.3622 USDT |
61,282.9000 ETP |
0.3762 USDT |
0.3495 USDT |
0.3769 USDT |
0.3660 USDT |
| 2020-01-08 |
0.3928 USDT |
41,007.0000 ETP |
0.3999 USDT |
0.3683 USDT |
0.4099 USDT |
0.3730 USDT |
| 2020-01-07 |
0.4058 USDT |
41,003.1000 ETP |
0.4115 USDT |
0.3882 USDT |
0.4182 USDT |
0.3996 USDT |
| 2020-01-06 |
0.3818 USDT |
49,811.7000 ETP |
0.3750 USDT |
0.3669 USDT |
0.4166 USDT |
0.4116 USDT |
| 2020-01-05 |
0.3755 USDT |
29,753.1000 ETP |
0.3696 USDT |
0.3476 USDT |
0.3890 USDT |
0.3745 USDT |
| 2020-01-04 |
0.3686 USDT |
13,904.7000 ETP |
0.3672 USDT |
0.3644 USDT |
0.3745 USDT |
0.3727 USDT |
| 2020-01-03 |
0.3608 USDT |
17,098.2000 ETP |
0.3503 USDT |
0.3488 USDT |
0.3703 USDT |
0.3662 USDT |
| 2020-01-02 |
0.3591 USDT |
16,805.6000 ETP |
0.3697 USDT |
0.3309 USDT |
0.3744 USDT |
0.3487 USDT |
| 2020-01-01 |
0.3739 USDT |
12,782.3000 ETP |
0.3910 USDT |
0.3566 USDT |
0.3951 USDT |
0.3689 USDT |
| 2019-12-31 |
0.4226 USDT |
11,004.3000 ETP |
0.4602 USDT |
0.3927 USDT |
0.4844 USDT |
0.3929 USDT |
| 2019-12-30 |
0.3885 USDT |
37,398.8000 ETP |
0.3744 USDT |
0.3525 USDT |
0.4823 USDT |
0.4622 USDT |
| 2019-12-29 |
0.3746 USDT |
29,053.7000 ETP |
0.3735 USDT |
0.3703 USDT |
0.3805 USDT |
0.3731 USDT |
| 2019-12-28 |
0.3756 USDT |
45,903.4000 ETP |
0.3740 USDT |
0.3661 USDT |
0.3839 USDT |
0.3740 USDT |
| 2019-12-27 |
0.3701 USDT |
29,099.0000 ETP |
0.3614 USDT |
0.3528 USDT |
0.3850 USDT |
0.3712 USDT |
| 2019-12-26 |
0.3556 USDT |
48,901.2000 ETP |
0.3537 USDT |
0.3313 USDT |
0.3863 USDT |
0.3614 USDT |
| 2019-12-25 |
0.3512 USDT |
44,321.6000 ETP |
0.3528 USDT |
0.3301 USDT |
0.3561 USDT |
0.3518 USDT |
| 2019-12-24 |
0.3428 USDT |
50,431.1000 ETP |
0.3412 USDT |
0.3176 USDT |
0.3566 USDT |
0.3539 USDT |
| 2019-12-23 |
0.3409 USDT |
46,832.1000 ETP |
0.3388 USDT |
0.3163 USDT |
0.3514 USDT |
0.3416 USDT |
| 2019-12-22 |
0.3333 USDT |
47,977.8000 ETP |
0.3342 USDT |
0.3136 USDT |
0.3423 USDT |
0.3409 USDT |
| 2019-12-21 |
0.3335 USDT |
29,562.6000 ETP |
0.3361 USDT |
0.3137 USDT |
0.3420 USDT |
0.3354 USDT |
| 2019-12-20 |
0.3262 USDT |
35,702.3000 ETP |
0.3288 USDT |
0.3075 USDT |
0.3365 USDT |
0.3307 USDT |
| 2019-12-19 |
0.3301 USDT |
67,387.6000 ETP |
0.3349 USDT |
0.3246 USDT |
0.3370 USDT |
0.3289 USDT |
| 2019-12-18 |
0.3278 USDT |
75,414.2000 ETP |
0.3202 USDT |
0.3142 USDT |
0.3411 USDT |
0.3347 USDT |
| 2019-12-17 |
0.3440 USDT |
59,505.3000 ETP |
0.3557 USDT |
0.3129 USDT |
0.3592 USDT |
0.3178 USDT |
| 2019-12-16 |
0.3706 USDT |
31,318.0000 ETP |
0.3766 USDT |
0.3540 USDT |
0.3780 USDT |
0.3550 USDT |
| 2019-12-15 |
0.3725 USDT |
33,083.0000 ETP |
0.3723 USDT |
0.3657 USDT |
0.3787 USDT |
0.3756 USDT |
| 2019-12-14 |
0.3774 USDT |
38,347.0000 ETP |
0.3814 USDT |
0.3719 USDT |
0.3839 USDT |
0.3745 USDT |
| 2019-12-13 |
0.3800 USDT |
65,321.6000 ETP |
0.3801 USDT |
0.3742 USDT |
0.3862 USDT |
0.3795 USDT |
| 2019-12-12 |
0.3889 USDT |
35,499.5000 ETP |
0.4154 USDT |
0.3616 USDT |
0.4195 USDT |
0.3800 USDT |
| 2019-12-11 |
0.4164 USDT |
39,622.7000 ETP |
0.4182 USDT |
0.4094 USDT |
0.4315 USDT |
0.4131 USDT |
| 2019-12-10 |
0.4328 USDT |
33,187.0000 ETP |
0.4251 USDT |
0.4147 USDT |
0.4400 USDT |
0.4189 USDT |
| 2019-12-09 |
0.4253 USDT |
66,974.7000 ETP |
0.3981 USDT |
0.3870 USDT |
0.4633 USDT |
0.4300 USDT |
| 2019-12-08 |
0.3987 USDT |
29,169.4000 ETP |
0.4016 USDT |
0.3870 USDT |
0.4037 USDT |
0.3982 USDT |
| 2019-12-07 |
0.4011 USDT |
38,001.8000 ETP |
0.3997 USDT |
0.3912 USDT |
0.4050 USDT |
0.4014 USDT |
| 2019-12-06 |
0.3917 USDT |
61,161.3000 ETP |
0.3882 USDT |
0.3849 USDT |
0.4006 USDT |
0.3992 USDT |
| 2019-12-05 |
0.3890 USDT |
50,885.7000 ETP |
0.3925 USDT |
0.3842 USDT |
0.3995 USDT |
0.3881 USDT |
| 2019-12-04 |
0.3960 USDT |
56,362.8000 ETP |
0.4028 USDT |
0.3870 USDT |
0.4087 USDT |
0.3911 USDT |
| 2019-12-03 |
0.4001 USDT |
23,164.8000 ETP |
0.4026 USDT |
0.3912 USDT |
0.4061 USDT |
0.4006 USDT |
| 2019-12-02 |
0.3892 USDT |
38,974.4000 ETP |
0.3915 USDT |
0.3569 USDT |
0.4056 USDT |
0.4011 USDT |
| 2019-12-01 |
0.3926 USDT |
60,724.5000 ETP |
0.4062 USDT |
0.3714 USDT |
0.4073 USDT |
0.3935 USDT |
| 2019-11-30 |
0.4010 USDT |
38,031.7000 ETP |
0.4044 USDT |
0.3874 USDT |
0.4101 USDT |
0.4070 USDT |
| 2019-11-29 |
0.4014 USDT |
45,491.3000 ETP |
0.3955 USDT |
0.3908 USDT |
0.4131 USDT |
0.4043 USDT |
| 2019-11-28 |
0.3799 USDT |
52,349.4000 ETP |
0.3582 USDT |
0.3517 USDT |
0.4078 USDT |
0.3967 USDT |
| 2019-11-27 |
0.3468 USDT |
70,420.0000 ETP |
0.3481 USDT |
0.3345 USDT |
0.3662 USDT |
0.3579 USDT |
| 2019-11-26 |
0.3346 USDT |
40,085.0000 ETP |
0.3315 USDT |
0.3206 USDT |
0.3482 USDT |
0.3482 USDT |
| 2019-11-25 |
0.3448 USDT |
61,304.9000 ETP |
0.3616 USDT |
0.3285 USDT |
0.3622 USDT |
0.3307 USDT |
| 2019-11-24 |
0.3729 USDT |
47,489.3000 ETP |
0.3791 USDT |
0.3541 USDT |
0.3869 USDT |
0.3633 USDT |