Identifier on Yobit: eth_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-09 |
183.5003 USD |
322.4887 ETH |
183.5003 USD |
180.0007 USD |
187.0000 USD |
182.5883 USD |
| 2019-04-08 |
182.5878 USD |
829.3766 ETH |
182.5878 USD |
174.8022 USD |
190.3733 USD |
183.5000 USD |
| 2019-04-07 |
171.9949 USD |
520.0809 ETH |
171.9949 USD |
167.5000 USD |
176.4898 USD |
174.8022 USD |
| 2019-04-06 |
170.8654 USD |
379.0020 ETH |
170.8654 USD |
165.1694 USD |
176.5613 USD |
175.1041 USD |
| 2019-04-05 |
166.1673 USD |
299.5705 ETH |
166.1673 USD |
159.3746 USD |
172.9600 USD |
169.8757 USD |
| 2019-04-04 |
162.4900 USD |
669.9466 ETH |
162.4900 USD |
156.5000 USD |
168.4800 USD |
160.7912 USD |
| 2019-04-03 |
171.6808 USD |
1,274.1737 ETH |
171.6808 USD |
160.3615 USD |
183.0000 USD |
181.0000 USD |
| 2019-04-02 |
153.0000 USD |
785.9445 ETH |
153.0000 USD |
144.0000 USD |
162.0000 USD |
159.3718 USD |
| 2019-04-01 |
145.3379 USD |
105.0043 ETH |
145.3379 USD |
144.0001 USD |
146.6758 USD |
144.0001 USD |
| 2019-03-31 |
145.2500 USD |
52.7433 ETH |
145.2500 USD |
144.0000 USD |
146.5000 USD |
145.0000 USD |
| 2019-03-30 |
146.8082 USD |
93.5298 ETH |
146.8082 USD |
144.6163 USD |
149.0000 USD |
145.3275 USD |
| 2019-03-29 |
144.1500 USD |
194.6994 ETH |
144.1500 USD |
142.1000 USD |
146.2000 USD |
144.9200 USD |
| 2019-03-28 |
143.4950 USD |
89.4513 ETH |
143.4950 USD |
142.0000 USD |
144.9900 USD |
142.6994 USD |
| 2019-03-27 |
141.8812 USD |
258.2619 ETH |
141.8812 USD |
138.7624 USD |
145.0000 USD |
143.6900 USD |
| 2019-03-26 |
140.7812 USD |
149.1122 ETH |
140.7812 USD |
138.7624 USD |
142.8000 USD |
139.6638 USD |
| 2019-03-25 |
142.5605 USD |
131.9559 ETH |
142.5605 USD |
140.1000 USD |
145.0210 USD |
140.1000 USD |
| 2019-03-24 |
144.5500 USD |
101.9980 ETH |
144.5500 USD |
143.0000 USD |
146.1000 USD |
143.7116 USD |
| 2019-03-23 |
145.4428 USD |
84.5281 ETH |
145.4428 USD |
144.5000 USD |
146.3857 USD |
145.9898 USD |
| 2019-03-22 |
144.7495 USD |
97.9434 ETH |
144.7495 USD |
143.5000 USD |
145.9990 USD |
144.7970 USD |
| 2019-03-21 |
145.0798 USD |
165.3368 ETH |
145.0798 USD |
143.0000 USD |
147.1596 USD |
144.5000 USD |
| 2019-03-20 |
145.8558 USD |
98.8429 ETH |
145.8558 USD |
144.5556 USD |
147.1561 USD |
146.6330 USD |
| 2019-03-19 |
145.2718 USD |
135.3990 ETH |
145.2718 USD |
144.2534 USD |
146.2902 USD |
145.8800 USD |
| 2019-03-18 |
145.0001 USD |
115.3596 ETH |
145.0001 USD |
143.0001 USD |
147.0000 USD |
145.0000 USD |
| 2019-03-17 |
145.1714 USD |
97.4197 ETH |
145.1714 USD |
143.5000 USD |
146.8427 USD |
145.0000 USD |
| 2019-03-16 |
146.2764 USD |
329.1841 ETH |
146.2764 USD |
143.2408 USD |
149.3120 USD |
145.2000 USD |
| 2019-03-15 |
141.8750 USD |
142.9659 ETH |
141.8750 USD |
139.5000 USD |
144.2500 USD |
143.7000 USD |
| 2019-03-14 |
140.0003 USD |
124.8436 ETH |
140.0003 USD |
139.0007 USD |
141.0000 USD |
139.1220 USD |
| 2019-03-13 |
140.1556 USD |
186.1136 ETH |
140.1556 USD |
138.4627 USD |
141.8485 USD |
139.5883 USD |
| 2019-03-12 |
139.4667 USD |
278.4046 ETH |
139.4667 USD |
137.0913 USD |
141.8421 USD |
139.7894 USD |
| 2019-03-11 |
140.5015 USD |
124.7075 ETH |
140.5015 USD |
138.0031 USD |
143.0000 USD |
139.0000 USD |
| 2019-03-10 |
142.2186 USD |
79.6617 ETH |
142.2186 USD |
141.0000 USD |
143.4372 USD |
142.0513 USD |
| 2019-03-09 |
141.9446 USD |
198.8366 ETH |
141.9446 USD |
138.2894 USD |
145.5999 USD |
142.7800 USD |
| 2019-03-08 |
144.5134 USD |
111.5101 ETH |
144.5134 USD |
143.0002 USD |
146.0267 USD |
144.0000 USD |
| 2019-03-07 |
144.9108 USD |
203.3705 ETH |
144.9108 USD |
142.9918 USD |
146.8298 USD |
143.4601 USD |
| 2019-03-06 |
144.0410 USD |
264.3592 ETH |
144.0410 USD |
141.0793 USD |
147.0028 USD |
143.3058 USD |
| 2019-03-05 |
140.2500 USD |
348.6100 ETH |
140.2500 USD |
135.0000 USD |
145.5000 USD |
143.5060 USD |
| 2019-03-04 |
137.5015 USD |
416.2247 ETH |
137.5015 USD |
133.2050 USD |
141.7979 USD |
137.0593 USD |
| 2019-03-03 |
142.5928 USD |
107.1134 ETH |
142.5928 USD |
140.7856 USD |
144.4000 USD |
141.0010 USD |
| 2019-03-02 |
144.7888 USD |
266.1229 ETH |
144.7888 USD |
140.7856 USD |
148.7920 USD |
141.9073 USD |
| 2019-03-01 |
147.4643 USD |
149.8665 ETH |
147.4643 USD |
145.9286 USD |
149.0000 USD |
148.0000 USD |
| 2019-02-28 |
144.3670 USD |
653.9325 ETH |
144.3670 USD |
138.7339 USD |
150.0000 USD |
147.4379 USD |
| 2019-02-27 |
144.8670 USD |
504.3310 ETH |
144.8670 USD |
138.7339 USD |
151.0000 USD |
138.7339 USD |
| 2019-02-26 |
148.7874 USD |
333.0760 ETH |
148.7874 USD |
145.0000 USD |
152.5747 USD |
147.2973 USD |
| 2019-02-25 |
149.3889 USD |
671.9520 ETH |
149.3889 USD |
145.0000 USD |
153.7778 USD |
150.0000 USD |
| 2019-02-24 |
160.0440 USD |
1,031.3591 ETH |
160.0440 USD |
146.1879 USD |
173.9000 USD |
151.7500 USD |
| 2019-02-23 |
163.0474 USD |
355.4042 ETH |
163.0474 USD |
157.1200 USD |
168.9749 USD |
166.5000 USD |
| 2019-02-22 |
156.2992 USD |
155.3182 ETH |
156.2992 USD |
154.0400 USD |
158.5584 USD |
157.1000 USD |
| 2019-02-21 |
156.5680 USD |
242.5723 ETH |
156.5680 USD |
154.3000 USD |
158.8360 USD |
155.2000 USD |
| 2019-02-20 |
154.4214 USD |
536.4067 ETH |
154.4214 USD |
150.7900 USD |
158.0529 USD |
156.5000 USD |
| 2019-02-19 |
155.4186 USD |
366.6907 ETH |
155.4186 USD |
152.8372 USD |
158.0000 USD |
155.7430 USD |