Identifier on Yobit: yo_eth
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-28 |
6.5444 ETH |
2.8079 |
6.5444 ETH |
6.2488 ETH |
6.8400 ETH |
6.2488 ETH |
| 2019-11-27 |
6.3023 ETH |
0.3956 |
6.3023 ETH |
6.2042 ETH |
6.4004 ETH |
6.4004 ETH |
| 2019-11-26 |
6.3491 ETH |
0.0158 |
6.3491 ETH |
6.1146 ETH |
6.5835 ETH |
6.5835 ETH |
| 2019-11-25 |
6.3312 ETH |
0.0693 |
6.3312 ETH |
6.1025 ETH |
6.5600 ETH |
6.3783 ETH |
| 2019-11-24 |
6.2245 ETH |
0.0592 |
6.2245 ETH |
6.1030 ETH |
6.3461 ETH |
6.3461 ETH |
| 2019-11-23 |
6.2218 ETH |
0.0233 |
6.2218 ETH |
6.1000 ETH |
6.3437 ETH |
6.1044 ETH |
| 2019-11-22 |
6.1209 ETH |
0.0846 |
6.1209 ETH |
5.8852 ETH |
6.3565 ETH |
6.1000 ETH |
| 2019-11-21 |
5.7729 ETH |
0.1129 |
5.7729 ETH |
5.2380 ETH |
6.3079 ETH |
6.2500 ETH |
| 2019-11-20 |
5.8473 ETH |
0.0248 |
5.8473 ETH |
5.6388 ETH |
6.0558 ETH |
5.6411 ETH |
| 2019-11-19 |
6.0156 ETH |
0.0393 |
6.0156 ETH |
5.6444 ETH |
6.3868 ETH |
6.0558 ETH |
| 2019-11-18 |
6.4916 ETH |
0.0904 |
6.4916 ETH |
6.3102 ETH |
6.6730 ETH |
6.5507 ETH |
| 2019-11-17 |
6.3573 ETH |
0.0415 |
6.3573 ETH |
6.0341 ETH |
6.6805 ETH |
6.6000 ETH |
| 2019-11-16 |
6.0726 ETH |
0.7507 |
6.0726 ETH |
6.0210 ETH |
6.1243 ETH |
6.0210 ETH |
| 2019-11-15 |
6.2550 ETH |
0.0160 |
6.2550 ETH |
6.0200 ETH |
6.4900 ETH |
6.3290 ETH |
| 2019-11-14 |
5.5886 ETH |
0.4878 |
5.5886 ETH |
5.0572 ETH |
6.1200 ETH |
6.0763 ETH |
| 2019-11-13 |
6.1600 ETH |
0.0096 |
6.1600 ETH |
6.0500 ETH |
6.2700 ETH |
6.1200 ETH |
| 2019-11-12 |
6.4790 ETH |
0.9191 |
6.4790 ETH |
5.9580 ETH |
7.0000 ETH |
6.0818 ETH |
| 2019-11-11 |
6.5500 ETH |
0.1787 |
6.5500 ETH |
6.1000 ETH |
7.0000 ETH |
6.7668 ETH |
| 2019-11-10 |
6.4165 ETH |
0.4588 |
6.4165 ETH |
5.8100 ETH |
7.0230 ETH |
6.1000 ETH |
| 2019-11-09 |
5.8150 ETH |
0.0162 |
5.8150 ETH |
5.7200 ETH |
5.9100 ETH |
5.9100 ETH |
| 2019-11-08 |
5.7331 ETH |
0.0788 |
5.7331 ETH |
5.5173 ETH |
5.9490 ETH |
5.5173 ETH |
| 2019-11-07 |
5.7691 ETH |
0.2489 |
5.7691 ETH |
5.5383 ETH |
6.0000 ETH |
5.9000 ETH |
| 2019-11-06 |
6.4890 ETH |
0.0787 |
6.4890 ETH |
5.6831 ETH |
7.2950 ETH |
5.7600 ETH |
| 2019-11-05 |
5.5575 ETH |
0.0691 |
5.5575 ETH |
5.2882 ETH |
5.8267 ETH |
5.8267 ETH |
| 2019-11-04 |
5.4592 ETH |
0.0575 |
5.4592 ETH |
5.1715 ETH |
5.7469 ETH |
5.5064 ETH |
| 2019-11-03 |
5.2262 ETH |
0.1501 |
5.2262 ETH |
4.7885 ETH |
5.6640 ETH |
5.6314 ETH |
| 2019-11-02 |
5.6051 ETH |
0.3075 |
5.6051 ETH |
5.4485 ETH |
5.7618 ETH |
5.7618 ETH |
| 2019-11-01 |
5.6220 ETH |
0.0185 |
5.6220 ETH |
5.5478 ETH |
5.6962 ETH |
5.6962 ETH |
| 2019-10-31 |
5.6526 ETH |
0.0100 |
5.6526 ETH |
5.5987 ETH |
5.7065 ETH |
5.7065 ETH |
| 2019-10-30 |
6.1205 ETH |
0.0004 |
6.1205 ETH |
6.1205 ETH |
6.1205 ETH |
6.1205 ETH |
| 2019-10-29 |
6.1037 ETH |
0.0319 |
6.1037 ETH |
5.8570 ETH |
6.3504 ETH |
5.8570 ETH |
| 2019-10-28 |
6.0855 ETH |
0.3207 |
6.0855 ETH |
5.7810 ETH |
6.3901 ETH |
6.3504 ETH |
| 2019-10-27 |
5.8894 ETH |
0.1267 |
5.8894 ETH |
5.4382 ETH |
6.3407 ETH |
6.2075 ETH |
| 2019-10-26 |
5.8894 ETH |
0.1185 |
5.8894 ETH |
5.4382 ETH |
6.3407 ETH |
5.6410 ETH |
| 2019-10-25 |
5.7121 ETH |
0.0177 |
5.7121 ETH |
5.4583 ETH |
5.9660 ETH |
5.9660 ETH |
| 2019-10-24 |
5.4738 ETH |
0.0083 |
5.4738 ETH |
5.4730 ETH |
5.4746 ETH |
5.4730 ETH |
| 2019-10-23 |
5.8575 ETH |
0.0026 |
5.8575 ETH |
5.7044 ETH |
6.0106 ETH |
6.0106 ETH |
| 2019-10-22 |
5.7444 ETH |
0.0053 |
5.7444 ETH |
5.4937 ETH |
5.9951 ETH |
5.6528 ETH |
| 2019-10-21 |
5.4577 ETH |
0.0076 |
5.4577 ETH |
5.2608 ETH |
5.6546 ETH |
5.6131 ETH |
| 2019-10-20 |
5.4269 ETH |
0.0695 |
5.4269 ETH |
5.4269 ETH |
5.4269 ETH |
5.4269 ETH |
| 2019-10-19 |
5.2702 ETH |
0.0757 |
5.2702 ETH |
5.1031 ETH |
5.4374 ETH |
5.4269 ETH |
| 2019-10-18 |
5.1971 ETH |
0.0040 |
5.1971 ETH |
5.1272 ETH |
5.2669 ETH |
5.2666 ETH |
| 2019-10-17 |
5.3100 ETH |
0.1071 |
5.3100 ETH |
5.0996 ETH |
5.5203 ETH |
5.0996 ETH |
| 2019-10-16 |
5.2721 ETH |
0.0032 |
5.2721 ETH |
5.0996 ETH |
5.4447 ETH |
5.2370 ETH |
| 2019-10-15 |
5.3302 ETH |
0.0047 |
5.3302 ETH |
5.2615 ETH |
5.3989 ETH |
5.2922 ETH |
| 2019-10-14 |
5.0243 ETH |
0.0373 |
5.0243 ETH |
4.7664 ETH |
5.2822 ETH |
5.2822 ETH |
| 2019-10-13 |
4.8395 ETH |
0.0391 |
4.8395 ETH |
4.5889 ETH |
5.0901 ETH |
5.0901 ETH |
| 2019-10-12 |
4.8292 ETH |
0.0986 |
4.8292 ETH |
4.6550 ETH |
5.0034 ETH |
4.9967 ETH |
| 2019-10-11 |
4.8317 ETH |
0.1051 |
4.8317 ETH |
4.6057 ETH |
5.0577 ETH |
4.6550 ETH |
| 2019-10-10 |
4.5613 ETH |
0.0097 |
4.5613 ETH |
4.5168 ETH |
4.6057 ETH |
4.6057 ETH |