Identifier on Yobit: yo_eth
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-20 |
8.5041 ETH |
2.4152 |
8.5041 ETH |
7.0082 ETH |
10.0000 ETH |
8.7039 ETH |
| 2019-08-19 |
8.0068 ETH |
2.6815 |
8.0068 ETH |
6.2358 ETH |
9.7778 ETH |
8.9908 ETH |
| 2019-08-18 |
5.7830 ETH |
3.9809 |
5.7830 ETH |
5.0659 ETH |
6.5000 ETH |
6.1486 ETH |
| 2019-08-17 |
5.2600 ETH |
0.0979 |
5.2600 ETH |
5.0224 ETH |
5.4975 ETH |
5.4915 ETH |
| 2019-08-16 |
5.3747 ETH |
1.6262 |
5.3747 ETH |
4.2494 ETH |
6.5000 ETH |
4.8998 ETH |
| 2019-08-15 |
4.0867 ETH |
1.4057 |
4.0867 ETH |
3.4733 ETH |
4.7000 ETH |
4.6099 ETH |
| 2019-08-14 |
3.9163 ETH |
1.8061 |
3.9163 ETH |
3.4940 ETH |
4.3385 ETH |
3.7847 ETH |
| 2019-08-13 |
4.2392 ETH |
0.0499 |
4.2392 ETH |
4.0410 ETH |
4.4374 ETH |
4.0410 ETH |
| 2019-08-12 |
4.2243 ETH |
0.5793 |
4.2243 ETH |
3.7524 ETH |
4.6961 ETH |
4.5064 ETH |
| 2019-08-11 |
4.2690 ETH |
1.9789 |
4.2690 ETH |
3.6310 ETH |
4.9070 ETH |
4.0142 ETH |
| 2019-08-10 |
4.7393 ETH |
0.5418 |
4.7393 ETH |
4.4163 ETH |
5.0623 ETH |
4.4163 ETH |
| 2019-08-09 |
4.4674 ETH |
2.0116 |
4.4674 ETH |
3.6303 ETH |
5.3044 ETH |
4.8034 ETH |
| 2019-08-08 |
3.2428 ETH |
0.2375 |
3.2428 ETH |
2.5855 ETH |
3.9000 ETH |
3.5057 ETH |
| 2019-08-07 |
2.7003 ETH |
1.1409 |
2.7003 ETH |
2.3521 ETH |
3.0485 ETH |
2.5959 ETH |
| 2019-08-06 |
2.4700 ETH |
0.0213 |
2.4700 ETH |
2.4100 ETH |
2.5300 ETH |
2.5288 ETH |
| 2019-08-05 |
2.4524 ETH |
0.3127 |
2.4524 ETH |
2.3700 ETH |
2.5347 ETH |
2.5287 ETH |
| 2019-08-04 |
2.5010 ETH |
0.5641 |
2.5010 ETH |
2.3000 ETH |
2.7020 ETH |
2.4661 ETH |
| 2019-08-03 |
2.4779 ETH |
1.2227 |
2.4779 ETH |
2.3093 ETH |
2.6465 ETH |
2.3366 ETH |
| 2019-08-02 |
3.0915 ETH |
0.8759 |
3.0915 ETH |
2.1830 ETH |
4.0000 ETH |
2.5702 ETH |
| 2019-08-01 |
2.1944 ETH |
1.3360 |
2.1944 ETH |
1.9983 ETH |
2.3905 ETH |
2.1830 ETH |
| 2019-07-31 |
1.8720 ETH |
0.5821 |
1.8720 ETH |
1.7456 ETH |
1.9983 ETH |
1.9983 ETH |
| 2019-07-30 |
1.8516 ETH |
0.7723 |
1.8516 ETH |
1.6032 ETH |
2.1000 ETH |
1.9983 ETH |
| 2019-07-29 |
1.7145 ETH |
2.5225 |
1.7145 ETH |
1.4919 ETH |
1.9372 ETH |
1.6032 ETH |
| 2019-07-28 |
1.5401 ETH |
2.9529 |
1.5401 ETH |
1.4024 ETH |
1.6777 ETH |
1.4708 ETH |
| 2019-07-27 |
1.4688 ETH |
0.5891 |
1.4688 ETH |
1.4035 ETH |
1.5341 ETH |
1.5167 ETH |
| 2019-07-26 |
1.4771 ETH |
0.7807 |
1.4771 ETH |
1.4200 ETH |
1.5341 ETH |
1.5341 ETH |
| 2019-07-25 |
1.4500 ETH |
14.1394 |
1.4500 ETH |
1.2000 ETH |
1.7000 ETH |
1.4500 ETH |
| 2019-07-24 |
1.4608 ETH |
17.6332 |
1.4608 ETH |
1.3700 ETH |
1.5515 ETH |
1.3716 ETH |
| 2019-07-23 |
1.5995 ETH |
8.4181 |
1.5995 ETH |
1.4500 ETH |
1.7489 ETH |
1.5045 ETH |
| 2019-07-22 |
1.7375 ETH |
1.4324 |
1.7375 ETH |
1.5050 ETH |
1.9700 ETH |
1.5800 ETH |
| 2019-07-21 |
1.6161 ETH |
0.6035 |
1.6161 ETH |
1.5036 ETH |
1.7287 ETH |
1.5050 ETH |
| 2019-07-20 |
1.6715 ETH |
0.2518 |
1.6715 ETH |
1.5036 ETH |
1.8395 ETH |
1.6545 ETH |
| 2019-07-19 |
1.7800 ETH |
0.9534 |
1.7800 ETH |
1.6100 ETH |
1.9500 ETH |
1.7020 ETH |
| 2019-07-18 |
1.6559 ETH |
0.2354 |
1.6559 ETH |
1.4500 ETH |
1.8617 ETH |
1.7600 ETH |
| 2019-07-17 |
1.8015 ETH |
1.9171 |
1.8015 ETH |
1.6529 ETH |
1.9500 ETH |
1.7500 ETH |
| 2019-07-16 |
1.9805 ETH |
4.1245 |
1.9805 ETH |
1.7817 ETH |
2.1794 ETH |
1.7881 ETH |
| 2019-07-15 |
1.6700 ETH |
6.5082 |
1.6700 ETH |
1.3020 ETH |
2.0380 ETH |
1.7857 ETH |
| 2019-07-14 |
1.4092 ETH |
3.9716 |
1.4092 ETH |
1.2200 ETH |
1.5984 ETH |
1.4530 ETH |
| 2019-07-13 |
1.5825 ETH |
5.0384 |
1.5825 ETH |
1.4150 ETH |
1.7500 ETH |
1.7500 ETH |
| 2019-07-12 |
1.4895 ETH |
5.6060 |
1.4895 ETH |
1.2000 ETH |
1.7790 ETH |
1.4130 ETH |
| 2019-07-11 |
1.5550 ETH |
106.8820 |
1.5550 ETH |
1.1500 ETH |
1.9600 ETH |
1.4200 ETH |
| 2019-07-10 |
1.2200 ETH |
29.4708 |
1.2200 ETH |
0.8500 ETH |
1.5900 ETH |
1.3940 ETH |
| 2019-07-09 |
0.8747 ETH |
3.8758 |
0.8747 ETH |
0.6689 ETH |
1.0805 ETH |
0.9000 ETH |
| 2019-07-08 |
0.6102 ETH |
3.4206 |
0.6102 ETH |
0.3304 ETH |
0.8900 ETH |
0.8900 ETH |