Etherium (ETH/USD)
|
Date |
Open |
High |
Low |
Close |
Volume |
| 2877 |
2023-06-23 |
1880.025 |
1934.624 |
1862.354 |
1884.911 |
8.829714e+05 |
| 2884 |
2023-06-30 |
1850.978 |
1946.947 |
1825.034 |
1931.163 |
1.302964e+06 |
| 2891 |
2023-07-07 |
1875.881 |
1877.981 |
1826.471 |
1868.797 |
6.053664e+05 |
| 2898 |
2023-07-14 |
1983.653 |
2028.830 |
1899.387 |
1930.445 |
1.012946e+06 |
| 2905 |
2023-07-21 |
1897.509 |
1905.343 |
1884.527 |
1894.048 |
3.305473e+05 |
| 2912 |
2023-07-28 |
1858.588 |
1882.681 |
1854.321 |
1876.332 |
2.328907e+05 |
| 2919 |
2023-08-04 |
1838.460 |
1849.551 |
1814.810 |
1828.101 |
3.909116e+05 |
| 2926 |
2023-08-11 |
1848.039 |
1855.087 |
1836.504 |
1843.370 |
2.545679e+05 |
| 2933 |
2023-08-18 |
1617.238 |
1716.527 |
1606.791 |
1662.278 |
1.808858e+06 |
| 2940 |
2023-08-25 |
1653.346 |
1675.705 |
1634.569 |
1650.485 |
5.994517e+05 |
| 2947 |
2023-09-01 |
1647.492 |
1654.024 |
1601.961 |
1628.139 |
6.546192e+05 |
| 2954 |
2023-09-08 |
1646.366 |
1658.183 |
1615.934 |
1634.221 |
4.651833e+05 |
| 2961 |
2023-09-15 |
1627.722 |
1638.342 |
1611.414 |
1631.841 |
2.912307e+05 |
| 2968 |
2023-09-22 |
1588.602 |
1602.440 |
1577.008 |
1593.848 |
2.590369e+05 |
| 2975 |
2023-09-29 |
1650.287 |
1687.764 |
1648.337 |
1665.787 |
4.380359e+05 |
| 2982 |
2023-10-06 |
1614.896 |
1661.885 |
1610.735 |
1652.937 |
3.440095e+05 |
| 2989 |
2023-10-13 |
1537.121 |
1574.072 |
1535.124 |
1558.923 |
3.254074e+05 |
| 2996 |
2023-10-20 |
1564.015 |
1630.485 |
1561.955 |
1607.965 |
5.053053e+05 |
| 3003 |
2023-10-27 |
1799.880 |
1811.894 |
1750.645 |
1781.002 |
4.242469e+05 |
| 3010 |
2023-11-03 |
1796.153 |
1832.605 |
1779.248 |
1831.904 |
5.382348e+05 |
| 3017 |
2023-11-10 |
2094.228 |
2137.102 |
2067.485 |
2083.243 |
1.010324e+06 |
| 3024 |
2023-11-17 |
1968.417 |
1991.459 |
1905.617 |
1963.237 |
7.494110e+05 |
| 3031 |
2023-11-24 |
2066.209 |
2133.729 |
2059.617 |
2075.568 |
6.673757e+05 |
| 3038 |
2023-12-01 |
2043.697 |
2111.714 |
2040.908 |
2086.344 |
6.351207e+05 |
| 3045 |
2023-12-08 |
2350.642 |
2390.902 |
2339.457 |
2364.550 |
6.261795e+05 |
| 3052 |
2023-12-15 |
2315.320 |
2332.076 |
2224.518 |
2231.211 |
5.396920e+05 |
| 3059 |
2023-12-22 |
2245.347 |
2343.059 |
2231.157 |
2314.827 |
1.092512e+06 |
| 3066 |
2023-12-29 |
2357.643 |
2386.688 |
2256.428 |
2282.076 |
7.595632e+05 |
| 3073 |
2024-01-05 |
2272.701 |
2278.036 |
2208.058 |
2249.536 |
5.472658e+05 |
| 3080 |
2024-01-12 |
2615.587 |
2717.289 |
2456.447 |
2496.851 |
1.291128e+06 |