Identifier on Bitfinex: tETHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-05 |
135.0750 USD |
45,995.4707 ETH |
134.5500 USD |
134.4200 USD |
138.4500 USD |
135.6000 USD |
| 2020-01-04 |
134.7050 USD |
23,569.0417 ETH |
134.9200 USD |
133.1200 USD |
136.3500 USD |
134.4900 USD |
| 2020-01-03 |
131.1955 USD |
76,522.1326 ETH |
127.5609 USD |
126.3600 USD |
135.8100 USD |
134.8300 USD |
| 2020-01-02 |
129.2305 USD |
46,993.6867 ETH |
130.9000 USD |
126.8416 USD |
130.9200 USD |
127.5609 USD |
| 2020-01-01 |
130.1150 USD |
37,253.1152 ETH |
129.2900 USD |
128.9000 USD |
133.2400 USD |
130.9400 USD |
| 2019-12-31 |
130.5900 USD |
36,596.1586 ETH |
131.7300 USD |
128.3100 USD |
133.9500 USD |
129.4500 USD |
| 2019-12-30 |
133.3600 USD |
34,877.6655 ETH |
134.8862 USD |
130.5600 USD |
136.5800 USD |
131.8338 USD |
| 2019-12-29 |
131.6950 USD |
49,059.1817 ETH |
128.4900 USD |
128.0300 USD |
138.6300 USD |
134.9000 USD |
| 2019-12-28 |
127.6900 USD |
19,065.9029 ETH |
126.9000 USD |
126.6900 USD |
130.2800 USD |
128.4800 USD |
| 2019-12-27 |
126.5493 USD |
44,857.6691 ETH |
126.1765 USD |
122.7700 USD |
127.4600 USD |
126.9221 USD |
| 2019-12-26 |
125.7700 USD |
36,866.2461 ETH |
125.3900 USD |
124.6000 USD |
132.9000 USD |
126.1500 USD |
| 2019-12-25 |
126.6728 USD |
32,236.8468 ETH |
128.0300 USD |
123.7800 USD |
128.1102 USD |
125.3155 USD |
| 2019-12-24 |
128.1150 USD |
12,065.1935 ETH |
128.1900 USD |
127.1500 USD |
129.9000 USD |
128.0400 USD |
| 2019-12-23 |
130.5350 USD |
58,521.6100 ETH |
132.8400 USD |
125.9500 USD |
135.9600 USD |
128.2300 USD |
| 2019-12-22 |
130.1350 USD |
24,458.9558 ETH |
127.5000 USD |
127.4000 USD |
133.6100 USD |
132.7700 USD |
| 2019-12-21 |
128.2161 USD |
7,042.2752 ETH |
128.9300 USD |
127.1200 USD |
129.0100 USD |
127.5022 USD |
| 2019-12-20 |
128.8600 USD |
17,164.3315 ETH |
128.8200 USD |
126.2300 USD |
129.9700 USD |
128.9000 USD |
| 2019-12-19 |
131.1650 USD |
34,428.5537 ETH |
133.6500 USD |
126.5084 USD |
134.8200 USD |
128.6800 USD |
| 2019-12-18 |
128.1550 USD |
113,438.4349 ETH |
122.8100 USD |
116.7200 USD |
135.1300 USD |
133.5000 USD |
| 2019-12-17 |
128.0640 USD |
102,118.4044 ETH |
133.3179 USD |
120.3500 USD |
133.4700 USD |
122.8100 USD |
| 2019-12-16 |
138.2200 USD |
64,161.9995 ETH |
143.1000 USD |
130.1300 USD |
143.3943 USD |
133.3400 USD |
| 2019-12-15 |
142.8325 USD |
16,718.4335 ETH |
142.5600 USD |
140.5700 USD |
144.8300 USD |
143.1051 USD |
| 2019-12-14 |
143.9742 USD |
19,719.4324 ETH |
145.3900 USD |
141.5000 USD |
145.7600 USD |
142.5583 USD |
| 2019-12-13 |
145.4392 USD |
16,715.4399 ETH |
145.5000 USD |
143.7800 USD |
145.8100 USD |
145.3783 USD |
| 2019-12-12 |
144.7123 USD |
47,188.7438 ETH |
143.9146 USD |
140.0000 USD |
147.1700 USD |
145.5100 USD |
| 2019-12-11 |
145.1350 USD |
18,883.2361 ETH |
146.3600 USD |
142.6500 USD |
146.9400 USD |
143.9100 USD |
| 2019-12-10 |
147.1900 USD |
27,583.0977 ETH |
148.0200 USD |
144.4400 USD |
148.9800 USD |
146.3600 USD |
| 2019-12-09 |
149.7300 USD |
29,726.1797 ETH |
151.3800 USD |
147.2500 USD |
152.0400 USD |
148.0800 USD |
| 2019-12-08 |
149.7650 USD |
27,676.2251 ETH |
148.1200 USD |
146.4300 USD |
152.6200 USD |
151.4100 USD |
| 2019-12-07 |
148.9180 USD |
10,911.7702 ETH |
149.6861 USD |
147.6900 USD |
150.5600 USD |
148.1500 USD |
| 2019-12-06 |
149.3700 USD |
17,633.0503 ETH |
149.0500 USD |
146.5500 USD |
151.0000 USD |
149.6900 USD |
| 2019-12-05 |
147.5151 USD |
23,830.3735 ETH |
146.3000 USD |
144.5700 USD |
150.1900 USD |
148.7301 USD |
| 2019-12-04 |
147.1850 USD |
73,322.5396 ETH |
148.1400 USD |
144.1500 USD |
155.2100 USD |
146.2300 USD |
| 2019-12-03 |
148.9050 USD |
23,509.7802 ETH |
149.6400 USD |
146.0100 USD |
150.9600 USD |
148.1700 USD |
| 2019-12-02 |
150.8650 USD |
24,784.7250 ETH |
152.0400 USD |
147.6600 USD |
152.7300 USD |
149.6900 USD |
| 2019-12-01 |
152.1470 USD |
33,577.3686 ETH |
152.4540 USD |
146.7400 USD |
153.5500 USD |
151.8400 USD |
| 2019-11-30 |
154.0350 USD |
26,387.3556 ETH |
155.5400 USD |
150.0300 USD |
156.6300 USD |
152.5300 USD |
| 2019-11-29 |
153.4650 USD |
36,977.6273 ETH |
151.4000 USD |
151.0500 USD |
158.8500 USD |
155.5300 USD |
| 2019-11-28 |
152.3950 USD |
31,310.9749 ETH |
153.2700 USD |
150.1100 USD |
155.4500 USD |
151.5200 USD |
| 2019-11-27 |
150.8500 USD |
67,025.5942 ETH |
148.3600 USD |
142.0000 USD |
156.5600 USD |
153.3400 USD |
| 2019-11-26 |
147.5450 USD |
32,596.1632 ETH |
146.7800 USD |
144.5700 USD |
150.8559 USD |
148.3100 USD |
| 2019-11-25 |
143.8750 USD |
144,429.0326 ETH |
141.1700 USD |
133.5800 USD |
152.7100 USD |
146.5800 USD |
| 2019-11-24 |
147.0000 USD |
64,463.8007 ETH |
152.8200 USD |
140.0000 USD |
153.6600 USD |
141.1800 USD |
| 2019-11-23 |
151.6250 USD |
59,100.8717 ETH |
150.4800 USD |
147.2600 USD |
155.0000 USD |
152.7700 USD |
| 2019-11-22 |
156.2950 USD |
131,281.9575 ETH |
162.0300 USD |
138.3300 USD |
163.4000 USD |
150.5600 USD |
| 2019-11-21 |
168.6550 USD |
77,336.1535 ETH |
175.2600 USD |
156.7260 USD |
176.3800 USD |
162.0500 USD |
| 2019-11-20 |
175.8650 USD |
20,410.5280 ETH |
176.4600 USD |
173.9300 USD |
178.1800 USD |
175.2700 USD |
| 2019-11-19 |
177.5400 USD |
24,581.3548 ETH |
178.6200 USD |
173.1676 USD |
178.9600 USD |
176.4600 USD |
| 2019-11-18 |
181.5150 USD |
40,770.7894 ETH |
184.4800 USD |
175.5000 USD |
185.0400 USD |
178.5500 USD |
| 2019-11-17 |
183.7500 USD |
19,994.5835 ETH |
182.9700 USD |
181.0000 USD |
186.9200 USD |
184.5300 USD |