Identifier on Yobit: eth_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-18 |
4,050.1743 USD |
6.5355 ETH |
4,050.1743 USD |
3,975.0000 USD |
4,125.3486 USD |
4,088.0000 USD |
| 2021-12-17 |
4,047.2402 USD |
8.7117 ETH |
4,047.2402 USD |
3,906.0000 USD |
4,188.4804 USD |
4,075.0000 USD |
| 2021-12-16 |
4,087.5000 USD |
8.8183 ETH |
4,087.5000 USD |
3,925.0000 USD |
4,250.0000 USD |
4,192.0000 USD |
| 2021-12-15 |
3,980.9295 USD |
9.3169 ETH |
3,980.9295 USD |
3,832.4270 USD |
4,129.4321 USD |
4,127.2337 USD |
| 2021-12-14 |
3,976.5096 USD |
17.7328 ETH |
3,976.5096 USD |
3,890.0000 USD |
4,063.0193 USD |
4,000.0000 USD |
| 2021-12-13 |
4,085.8010 USD |
17.4967 ETH |
4,085.8010 USD |
3,890.0000 USD |
4,281.6020 USD |
3,975.0000 USD |
| 2021-12-12 |
4,258.4223 USD |
8.0691 ETH |
4,258.4223 USD |
4,160.8447 USD |
4,356.0000 USD |
4,275.0000 USD |
| 2021-12-11 |
4,186.0166 USD |
10.1841 ETH |
4,186.0166 USD |
4,090.0332 USD |
4,282.0000 USD |
4,232.0000 USD |
| 2021-12-10 |
4,291.3811 USD |
17.2284 ETH |
4,291.3811 USD |
4,154.9952 USD |
4,427.7669 USD |
4,190.7325 USD |
| 2021-12-09 |
4,483.8582 USD |
7.5481 ETH |
4,483.8582 USD |
4,355.7785 USD |
4,611.9378 USD |
4,355.7785 USD |
| 2021-12-08 |
4,472.0617 USD |
9.3263 ETH |
4,472.0617 USD |
4,375.0000 USD |
4,569.1234 USD |
4,546.3896 USD |
| 2021-12-07 |
4,476.5000 USD |
11.7394 ETH |
4,476.5000 USD |
4,378.0000 USD |
4,575.0000 USD |
4,488.3300 USD |
| 2021-12-06 |
4,266.0979 USD |
23.6634 ETH |
4,266.0979 USD |
4,127.1958 USD |
4,405.0000 USD |
4,384.6357 USD |
| 2021-12-05 |
4,393.7950 USD |
5.8119 ETH |
4,393.7950 USD |
4,312.5900 USD |
4,475.0000 USD |
4,404.9331 USD |
| 2021-12-04 |
4,393.5000 USD |
50.7257 ETH |
4,393.5000 USD |
4,100.0000 USD |
4,687.0000 USD |
4,300.0000 USD |
| 2021-12-03 |
4,575.0000 USD |
14.2732 ETH |
4,575.0000 USD |
4,350.0000 USD |
4,800.0000 USD |
4,497.1397 USD |
| 2021-12-02 |
4,748.3500 USD |
7.9114 ETH |
4,748.3500 USD |
4,650.0000 USD |
4,846.7000 USD |
4,650.0000 USD |
| 2021-12-01 |
4,809.5000 USD |
28.9335 ETH |
4,809.5000 USD |
4,750.0000 USD |
4,869.0000 USD |
4,772.2787 USD |
| 2021-11-30 |
4,695.2177 USD |
20.8695 ETH |
4,695.2177 USD |
4,559.6000 USD |
4,830.8355 USD |
4,763.8469 USD |
| 2021-11-29 |
4,552.4666 USD |
24.5388 ETH |
4,552.4666 USD |
4,404.9331 USD |
4,700.0000 USD |
4,621.1430 USD |
| 2021-11-28 |
4,300.5000 USD |
21.4605 ETH |
4,300.5000 USD |
4,205.0000 USD |
4,396.0000 USD |
4,365.0000 USD |
| 2021-11-27 |
4,363.0000 USD |
3.3302 ETH |
4,363.0000 USD |
4,306.0000 USD |
4,420.0000 USD |
4,380.0000 USD |
| 2021-11-26 |
4,473.0000 USD |
22.1802 ETH |
4,473.0000 USD |
4,250.0000 USD |
4,696.0000 USD |
4,325.0000 USD |
| 2021-11-25 |
4,532.6419 USD |
19.0920 ETH |
4,532.6419 USD |
4,400.0000 USD |
4,665.2838 USD |
4,660.0000 USD |
| 2021-11-24 |
4,472.5000 USD |
10.0679 ETH |
4,472.5000 USD |
4,400.0000 USD |
4,544.9999 USD |
4,402.0000 USD |
| 2021-11-23 |
4,418.0000 USD |
14.1548 ETH |
4,418.0000 USD |
4,275.0000 USD |
4,561.0000 USD |
4,500.0000 USD |
| 2021-11-22 |
4,476.3634 USD |
7.3505 ETH |
4,476.3634 USD |
4,378.6268 USD |
4,574.1000 USD |
4,392.8996 USD |
| 2021-11-21 |
4,548.7578 USD |
6.3637 ETH |
4,548.7578 USD |
4,497.5156 USD |
4,600.0000 USD |
4,574.1000 USD |
| 2021-11-20 |
4,434.0000 USD |
6.7958 ETH |
4,434.0000 USD |
4,368.0000 USD |
4,500.0000 USD |
4,427.7669 USD |
| 2021-11-19 |
4,301.6854 USD |
14.6894 ETH |
4,301.6854 USD |
4,205.0000 USD |
4,398.3709 USD |
4,395.0000 USD |
| 2021-11-18 |
4,349.3213 USD |
13.8331 ETH |
4,349.3213 USD |
4,205.0000 USD |
4,493.6425 USD |
4,207.9439 USD |
| 2021-11-17 |
4,404.6656 USD |
22.4819 ETH |
4,404.6656 USD |
4,313.9500 USD |
4,495.3811 USD |
4,408.8376 USD |
| 2021-11-16 |
4,557.3848 USD |
40.4389 ETH |
4,557.3848 USD |
4,358.7696 USD |
4,756.0000 USD |
4,461.5082 USD |
| 2021-11-15 |
4,788.0000 USD |
6.5271 ETH |
4,788.0000 USD |
4,706.0000 USD |
4,870.0000 USD |
4,789.1000 USD |
| 2021-11-14 |
4,771.6758 USD |
3.4088 ETH |
4,771.6758 USD |
4,706.0000 USD |
4,837.3516 USD |
4,775.0000 USD |
| 2021-11-13 |
4,789.5000 USD |
5.7963 ETH |
4,789.5000 USD |
4,750.0000 USD |
4,829.0000 USD |
4,786.8384 USD |
| 2021-11-12 |
4,793.9950 USD |
7.2357 ETH |
4,793.9950 USD |
4,700.0000 USD |
4,887.9900 USD |
4,790.0000 USD |
| 2021-11-11 |
4,723.2414 USD |
37.4750 ETH |
4,723.2414 USD |
4,588.9470 USD |
4,857.5359 USD |
4,857.5359 USD |
| 2021-11-10 |
4,824.0000 USD |
20.9335 ETH |
4,824.0000 USD |
4,750.0000 USD |
4,898.0000 USD |
4,850.0000 USD |
| 2021-11-09 |
4,782.1000 USD |
22.5493 ETH |
4,782.1000 USD |
4,714.2000 USD |
4,850.0000 USD |
4,810.0000 USD |
| 2021-11-08 |
4,740.1141 USD |
16.5168 ETH |
4,740.1141 USD |
4,665.2281 USD |
4,815.0002 USD |
4,815.0002 USD |
| 2021-11-07 |
4,635.1318 USD |
7.4069 ETH |
4,635.1318 USD |
4,547.2637 USD |
4,723.0000 USD |
4,685.0000 USD |
| 2021-11-06 |
4,559.3857 USD |
9.0932 ETH |
4,559.3857 USD |
4,480.0000 USD |
4,638.7714 USD |
4,570.0000 USD |
| 2021-11-05 |
4,617.5000 USD |
3.7347 ETH |
4,617.5000 USD |
4,575.0000 USD |
4,660.0000 USD |
4,575.0000 USD |
| 2021-11-04 |
4,614.0476 USD |
16.7447 ETH |
4,614.0476 USD |
4,505.0952 USD |
4,723.0000 USD |
4,625.0000 USD |
| 2021-11-03 |
4,650.4122 USD |
20.6526 ETH |
4,650.4122 USD |
4,575.0000 USD |
4,725.8244 USD |
4,680.0000 USD |
| 2021-11-02 |
4,530.1631 USD |
20.8517 ETH |
4,530.1631 USD |
4,435.3261 USD |
4,625.0000 USD |
4,625.0000 USD |
| 2021-11-01 |
4,403.0000 USD |
15.5015 ETH |
4,403.0000 USD |
4,306.0000 USD |
4,500.0000 USD |
4,440.5449 USD |
| 2021-10-31 |
4,389.3090 USD |
9.4595 ETH |
4,389.3090 USD |
4,308.6179 USD |
4,470.0000 USD |
4,437.2825 USD |
| 2021-10-30 |
4,425.8086 USD |
6.6940 ETH |
4,425.8086 USD |
4,353.6271 USD |
4,497.9900 USD |
4,396.0300 USD |