Ethereum (ETH)| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Sep 19, 2017 | 293.66 | 295.77 | 274.48 | 282.80 | 646,909,000 | 27,809,300,000 |
| Sep 18, 2017 | 252.23 | 293.50 | 252.23 | 293.50 | 1,127,750,000 | 23,881,200,000 |
| Sep 17, 2017 | 245.85 | 257.00 | 235.24 | 251.75 | 427,452,000 | 23,272,500,000 |
| Sep 16, 2017 | 250.87 | 262.59 | 238.22 | 246.52 | 711,737,000 | 23,742,600,000 |
| Sep 15, 2017 | 215.22 | 258.65 | 195.03 | 250.46 | 1,935,700,000 | 20,364,900,000 |
| Sep 14, 2017 | 276.59 | 280.84 | 213.91 | 213.91 | 1,184,590,000 | 26,166,100,000 |
| Sep 13, 2017 | 291.12 | 291.12 | 260.61 | 277.11 | 921,692,000 | 27,535,700,000 |
| Sep 12, 2017 | 294.63 | 311.19 | 287.23 | 291.46 | 753,144,000 | 27,861,800,000 |
| Sep 11, 2017 | 289.75 | 300.69 | 286.69 | 294.53 | 571,307,000 | 27,394,400,000 |
| Sep 10, 2017 | 294.06 | 294.76 | 268.97 | 288.75 | 698,326,000 | 27,797,200,000 |
| Sep 09, 2017 | 296.17 | 299.89 | 287.22 | 294.40 | 528,621,000 | 27,990,500,000 |
| Sep 08, 2017 | 329.64 | 329.64 | 285.16 | 296.50 | 1,098,780,000 | 31,147,200,000 |
| Sep 07, 2017 | 333.52 | 333.52 | 319.94 | 329.43 | 718,624,000 | 31,507,500,000 |
| Sep 06, 2017 | 313.80 | 334.66 | 313.49 | 334.34 | 1,058,830,000 | 29,639,100,000 |
| Sep 05, 2017 | 297.57 | 318.57 | 268.29 | 312.99 | 1,551,050,000 | 28,100,000,000 |
| Sep 04, 2017 | 347.13 | 347.13 | 279.94 | 295.17 | 1,801,690,000 | 32,774,000,000 |
| Sep 03, 2017 | 350.23 | 366.49 | 332.23 | 347.48 | 986,266,000 | 33,059,800,000 |
| Sep 02, 2017 | 387.82 | 389.35 | 328.10 | 348.98 | 1,483,600,000 | 36,601,200,000 |
| Sep 01, 2017 | 383.47 | 390.04 | 383.47 | 387.74 | 874,222,000 | 36,182,900,000 |
| Aug 31, 2017 | 378.44 | 386.14 | 376.35 | 383.04 | 706,254,000 | 35,701,500,000 |
| Aug 30, 2017 | 369.47 | 388.75 | 361.97 | 378.49 | 1,333,320,000 | 34,848,400,000 |
| Aug 29, 2017 | 347.96 | 373.76 | 347.79 | 370.67 | 1,220,030,000 | 32,813,200,000 |
| Aug 28, 2017 | 350.04 | 352.05 | 338.41 | 347.75 | 854,319,000 | 33,002,700,000 |
| Aug 27, 2017 | 334.36 | 347.89 | 334.36 | 347.89 | 633,370,000 | 31,517,500,000 |
| Aug 26, 2017 | 331.99 | 334.99 | 327.92 | 333.88 | 514,181,000 | 31,288,300,000 |
| Aug 25, 2017 | 326.11 | 336.40 | 325.80 | 331.92 | 760,329,000 | 30,727,900,000 |
| Aug 24, 2017 | 317.45 | 327.96 | 317.08 | 325.61 | 697,665,000 | 29,904,600,000 |
| Aug 23, 2017 | 315.27 | 324.21 | 314.54 | 317.52 | 811,990,000 | 29,691,900,000 |
| Aug 22, 2017 | 321.06 | 327.36 | 297.91 | 314.79 | 1,336,400,000 | 30,229,900,000 |
| Aug 21, 2017 | 300.48 | 347.05 | 297.23 | 321.59 | 2,448,970,000 | 28,285,500,000 |
