Etherium (ETH/USD)
|
Date |
Open |
High |
Low |
Close |
Volume |
| 3055 |
2023-12-18 |
2216.585 |
2223.178 |
2117.944 |
2212.066 |
5.484728e+05 |
| 3056 |
2023-12-19 |
2212.056 |
2254.216 |
2134.397 |
2176.709 |
5.980352e+05 |
| 3057 |
2023-12-20 |
2176.719 |
2265.371 |
2160.132 |
2192.186 |
7.312245e+05 |
| 3058 |
2023-12-21 |
2192.208 |
2279.528 |
2183.197 |
2245.177 |
7.654516e+05 |
| 3059 |
2023-12-22 |
2245.347 |
2343.059 |
2231.157 |
2314.827 |
1.092512e+06 |
| 3060 |
2023-12-23 |
2314.827 |
2332.515 |
2267.013 |
2297.565 |
3.818359e+05 |
| 3061 |
2023-12-24 |
2297.588 |
2327.041 |
2247.232 |
2260.511 |
4.115069e+05 |
| 3062 |
2023-12-25 |
2261.081 |
2304.946 |
2254.279 |
2285.453 |
3.733573e+05 |
| 3063 |
2023-12-26 |
2285.463 |
2286.090 |
2182.169 |
2227.737 |
4.971393e+05 |
| 3064 |
2023-12-27 |
2227.737 |
2377.007 |
2211.834 |
2366.186 |
8.793702e+05 |
| 3065 |
2023-12-28 |
2366.927 |
2447.453 |
2335.771 |
2358.214 |
1.009859e+06 |
| 3066 |
2023-12-29 |
2357.643 |
2386.688 |
2256.428 |
2282.076 |
7.595632e+05 |
| 3067 |
2023-12-30 |
2282.076 |
2322.534 |
2267.977 |
2287.761 |
3.356980e+05 |
| 3068 |
2023-12-31 |
2287.761 |
2320.282 |
2259.373 |
2274.241 |
3.444501e+05 |
| 3069 |
2024-01-01 |
2274.191 |
2349.300 |
2265.046 |
2334.664 |
2.850505e+05 |
| 3070 |
2024-01-02 |
2335.074 |
2433.297 |
2334.800 |
2359.903 |
6.922478e+05 |
| 3071 |
2024-01-03 |
2360.153 |
2385.652 |
2103.759 |
2206.306 |
8.861848e+05 |
| 3072 |
2024-01-04 |
2206.240 |
2296.753 |
2197.117 |
2272.711 |
5.948067e+05 |
| 3073 |
2024-01-05 |
2272.701 |
2278.036 |
2208.058 |
2249.536 |
5.472658e+05 |
| 3074 |
2024-01-06 |
2249.536 |
2278.693 |
2218.493 |
2238.792 |
2.935875e+05 |
| 3075 |
2024-01-07 |
2238.782 |
2258.726 |
2209.726 |
2217.438 |
2.709591e+05 |
| 3076 |
2024-01-08 |
2217.188 |
2360.051 |
2169.951 |
2339.700 |
7.822342e+05 |
| 3077 |
2024-01-09 |
2339.700 |
2371.403 |
2241.635 |
2342.166 |
6.343107e+05 |
| 3078 |
2024-01-10 |
2341.606 |
2556.588 |
2317.354 |
2548.227 |
1.433340e+06 |
| 3079 |
2024-01-11 |
2548.227 |
2687.009 |
2544.218 |
2615.587 |
1.306175e+06 |
| 3080 |
2024-01-12 |
2615.587 |
2717.289 |
2456.447 |
2496.851 |
1.291128e+06 |
| 3081 |
2024-01-13 |
2496.181 |
2580.382 |
2495.567 |
2577.561 |
6.330019e+05 |
| 3082 |
2024-01-14 |
2577.561 |
2589.430 |
2479.794 |
2507.636 |
4.076905e+05 |
| 3083 |
2024-01-15 |
2507.866 |
2551.512 |
2468.404 |
2511.078 |
4.881519e+05 |
| 3084 |
2024-01-16 |
2511.277 |
2613.905 |
2499.135 |
2598.734 |
5.004173e+05 |