Identifier on Bitfinex: tETHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
1,531.0011 USD |
53,149.0897 ETH |
1,449.8000 USD |
1,421.0417 USD |
1,636.4000 USD |
1,627.3000 USD |
| 2022-07-26 |
1,402.0989 USD |
38,995.5805 ETH |
1,440.2000 USD |
1,356.2000 USD |
1,449.3000 USD |
1,387.3000 USD |
| 2022-07-25 |
1,519.0817 USD |
45,868.2769 ETH |
1,598.4483 USD |
1,454.6971 USD |
1,609.7000 USD |
1,474.8000 USD |
| 2022-07-24 |
1,602.6441 USD |
21,810.4446 ETH |
1,548.7621 USD |
1,545.2000 USD |
1,665.4000 USD |
1,606.4000 USD |
| 2022-07-23 |
1,539.8582 USD |
13,462.9478 ETH |
1,536.0902 USD |
1,487.8000 USD |
1,596.9000 USD |
1,543.2000 USD |
| 2022-07-22 |
1,596.9418 USD |
47,622.4646 ETH |
1,575.2539 USD |
1,516.3000 USD |
1,647.9000 USD |
1,537.5324 USD |
| 2022-07-21 |
1,510.2498 USD |
59,368.8302 ETH |
1,521.4000 USD |
1,463.3000 USD |
1,606.2000 USD |
1,580.9000 USD |
| 2022-07-20 |
1,564.1540 USD |
56,009.5198 ETH |
1,541.7000 USD |
1,484.2442 USD |
1,620.0000 USD |
1,543.3000 USD |
| 2022-07-19 |
1,546.4775 USD |
72,330.0220 ETH |
1,580.9000 USD |
1,489.9000 USD |
1,630.0000 USD |
1,564.6000 USD |
| 2022-07-18 |
1,476.7467 USD |
90,049.0198 ETH |
1,338.5894 USD |
1,335.8000 USD |
1,575.3000 USD |
1,569.6000 USD |
| 2022-07-17 |
1,356.4900 USD |
31,637.5860 ETH |
1,356.4930 USD |
1,319.4000 USD |
1,388.0000 USD |
1,350.5000 USD |
| 2022-07-16 |
1,328.0306 USD |
57,855.3793 ETH |
1,230.7000 USD |
1,192.0000 USD |
1,430.3000 USD |
1,351.0000 USD |
| 2022-07-15 |
1,226.5570 USD |
66,926.7725 ETH |
1,192.6000 USD |
1,180.6000 USD |
1,287.1000 USD |
1,234.9000 USD |
| 2022-07-14 |
1,127.9727 USD |
47,679.5895 ETH |
1,114.9300 USD |
1,071.0000 USD |
1,214.4000 USD |
1,181.0000 USD |
| 2022-07-13 |
1,041.6417 USD |
164,681.4005 ETH |
1,037.1766 USD |
1,005.7000 USD |
1,102.5000 USD |
1,086.2000 USD |
| 2022-07-12 |
1,061.0138 USD |
52,834.2624 ETH |
1,095.6562 USD |
1,029.9000 USD |
1,097.1000 USD |
1,040.2834 USD |
| 2022-07-11 |
1,142.7465 USD |
37,504.2801 ETH |
1,168.6535 USD |
1,090.8000 USD |
1,171.4000 USD |
1,099.2087 USD |
| 2022-07-10 |
1,168.9500 USD |
13,341.1714 ETH |
1,216.6000 USD |
1,153.0572 USD |
1,219.7000 USD |
1,169.9516 USD |
| 2022-07-09 |
1,220.0984 USD |
8,420.7468 ETH |
1,213.1000 USD |
1,204.1000 USD |
1,233.3000 USD |
1,216.6000 USD |
| 2022-07-08 |
1,225.4110 USD |
90,986.7511 ETH |
1,235.5000 USD |
1,192.7000 USD |
1,274.5000 USD |
1,233.1000 USD |
| 2022-07-07 |
1,208.4844 USD |
46,024.1043 ETH |
1,185.8000 USD |
1,162.9225 USD |
1,252.2000 USD |
1,232.5000 USD |
| 2022-07-06 |
1,160.2000 USD |
40,273.8393 ETH |
1,131.7907 USD |
1,110.6000 USD |
1,168.4000 USD |
1,159.8000 USD |
| 2022-07-05 |
1,127.6253 USD |
32,949.4328 ETH |
1,150.7468 USD |
1,077.0000 USD |
1,173.0000 USD |
1,134.1484 USD |
| 2022-07-04 |
1,098.0798 USD |
36,241.5331 ETH |
1,073.7835 USD |
1,045.0000 USD |
1,146.9000 USD |
1,132.0000 USD |
| 2022-07-03 |
1,068.7162 USD |
18,559.7888 ETH |
1,065.9000 USD |
1,039.8000 USD |
1,086.7000 USD |
1,074.3000 USD |
| 2022-07-02 |
1,055.7647 USD |
24,576.8350 ETH |
1,059.5000 USD |
1,027.7000 USD |
1,078.0000 USD |
1,073.2000 USD |
| 2022-07-01 |
1,072.8000 USD |
52,467.7166 ETH |
1,071.2000 USD |
1,032.9000 USD |
1,115.7000 USD |
1,069.4000 USD |
| 2022-06-30 |
1,041.0119 USD |
49,733.9673 ETH |
1,099.8000 USD |
997.2900 USD |
1,106.2000 USD |
1,021.7000 USD |
| 2022-06-29 |
1,114.5733 USD |
49,584.0575 ETH |
1,143.5000 USD |
1,088.8000 USD |
1,156.6000 USD |
1,107.8000 USD |
| 2022-06-28 |
1,191.9309 USD |
36,958.9585 ETH |
1,191.7000 USD |
1,146.0000 USD |
1,237.9000 USD |
1,147.0689 USD |
| 2022-06-27 |
1,201.6964 USD |
39,945.5894 ETH |
1,199.1000 USD |
1,171.0000 USD |
1,239.0000 USD |
1,191.4000 USD |
| 2022-06-26 |
1,222.4503 USD |
89,799.4317 ETH |
1,241.7812 USD |
1,206.7000 USD |
1,280.3011 USD |
1,213.8688 USD |
| 2022-06-25 |
1,207.0254 USD |
31,211.3169 ETH |
1,224.4920 USD |
1,177.4000 USD |
1,257.0000 USD |
1,244.1000 USD |
| 2022-06-24 |
1,195.9039 USD |
79,721.3872 ETH |
1,142.7219 USD |
1,130.4000 USD |
1,245.2000 USD |
1,241.1000 USD |
| 2022-06-23 |
1,107.1969 USD |
47,047.2819 ETH |
1,048.3000 USD |
1,043.2000 USD |
1,153.1000 USD |
1,142.7510 USD |
| 2022-06-22 |
1,087.0738 USD |
47,537.7259 ETH |
1,124.6000 USD |
1,041.6000 USD |
1,125.8000 USD |
1,057.1000 USD |
| 2022-06-21 |
1,128.6500 USD |
36,850.6567 ETH |
1,126.8000 USD |
1,108.1806 USD |
1,191.9042 USD |
1,135.9000 USD |
| 2022-06-20 |
1,131.9500 USD |
48,207.6929 ETH |
1,126.8000 USD |
1,052.2000 USD |
1,169.0000 USD |
1,134.6000 USD |
| 2022-06-19 |
1,038.2446 USD |
75,451.7533 ETH |
995.0800 USD |
936.3100 USD |
1,158.0000 USD |
1,133.1000 USD |
| 2022-06-18 |
993.2100 USD |
157,086.9014 ETH |
1,084.2734 USD |
881.0100 USD |
1,094.8000 USD |
993.0181 USD |
| 2022-06-17 |
1,085.3913 USD |
57,082.7466 ETH |
1,068.8000 USD |
1,051.1000 USD |
1,118.9000 USD |
1,083.1000 USD |
| 2022-06-16 |
1,130.2606 USD |
75,926.1639 ETH |
1,238.2000 USD |
1,082.6000 USD |
1,258.2000 USD |
1,095.1000 USD |
| 2022-06-15 |
1,221.7500 USD |
183,104.0271 ETH |
1,208.4000 USD |
1,013.3000 USD |
1,251.2000 USD |
1,218.8000 USD |
| 2022-06-14 |
1,195.5360 USD |
136,686.2578 ETH |
1,211.3000 USD |
1,075.3000 USD |
1,268.1703 USD |
1,162.6000 USD |
| 2022-06-13 |
1,259.9907 USD |
210,845.7705 ETH |
1,437.5000 USD |
1,163.1000 USD |
1,456.5000 USD |
1,198.4000 USD |
| 2022-06-12 |
1,481.5929 USD |
65,755.8235 ETH |
1,533.7000 USD |
1,426.2000 USD |
1,548.6000 USD |
1,468.7000 USD |
| 2022-06-11 |
1,572.7751 USD |
62,030.7346 ETH |
1,663.5000 USD |
1,502.0000 USD |
1,683.8000 USD |
1,546.7000 USD |
| 2022-06-10 |
1,722.6937 USD |
46,128.7016 ETH |
1,789.7000 USD |
1,658.5000 USD |
1,806.4000 USD |
1,682.9000 USD |
| 2022-06-09 |
1,800.8374 USD |
25,349.8331 ETH |
1,793.3000 USD |
1,778.7000 USD |
1,835.2000 USD |
1,786.9000 USD |
| 2022-06-08 |
1,804.9441 USD |
25,923.8123 ETH |
1,814.6000 USD |
1,766.7000 USD |
1,840.2000 USD |
1,796.3000 USD |