Identifier on Bitfinex: tETHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-27 |
170.6850 USD |
75,669.9231 ETH |
166.7600 USD |
162.0000 USD |
177.7300 USD |
174.6100 USD |
| 2019-09-26 |
168.7900 USD |
114,521.2195 ETH |
170.8100 USD |
153.1200 USD |
171.4331 USD |
166.7700 USD |
| 2019-09-25 |
168.5650 USD |
115,217.6147 ETH |
166.4600 USD |
162.8200 USD |
175.4200 USD |
170.6700 USD |
| 2019-09-24 |
183.8761 USD |
347,707.7264 ETH |
201.2100 USD |
153.7900 USD |
202.7300 USD |
166.5421 USD |
| 2019-09-23 |
206.5200 USD |
74,003.6342 ETH |
211.7500 USD |
199.0000 USD |
212.2100 USD |
201.2900 USD |
| 2019-09-22 |
213.4079 USD |
66,864.8446 ETH |
215.5600 USD |
206.5000 USD |
216.0000 USD |
211.2559 USD |
| 2019-09-21 |
217.1400 USD |
41,734.9220 ETH |
218.7200 USD |
213.8200 USD |
221.9000 USD |
215.5600 USD |
| 2019-09-20 |
220.0300 USD |
56,832.6344 ETH |
221.3500 USD |
212.3200 USD |
222.8200 USD |
218.7100 USD |
| 2019-09-19 |
216.1050 USD |
145,402.0827 ETH |
210.7400 USD |
202.2000 USD |
224.7900 USD |
221.4700 USD |
| 2019-09-18 |
209.7050 USD |
100,207.5414 ETH |
208.5100 USD |
208.5013 USD |
218.0000 USD |
210.9000 USD |
| 2019-09-17 |
203.3300 USD |
109,353.6030 ETH |
198.2500 USD |
196.6000 USD |
215.8200 USD |
208.4100 USD |
| 2019-09-16 |
193.9600 USD |
109,163.6264 ETH |
189.6300 USD |
188.8300 USD |
200.7383 USD |
198.2900 USD |
| 2019-09-15 |
189.3712 USD |
35,681.9646 ETH |
189.1023 USD |
186.4500 USD |
191.3700 USD |
189.6400 USD |
| 2019-09-14 |
185.3500 USD |
65,178.2420 ETH |
181.6500 USD |
180.4449 USD |
189.7600 USD |
189.0500 USD |
| 2019-09-13 |
181.5450 USD |
32,921.0316 ETH |
181.4400 USD |
178.0000 USD |
182.2000 USD |
181.6500 USD |
| 2019-09-12 |
180.0100 USD |
31,574.6289 ETH |
178.6700 USD |
177.0000 USD |
183.0900 USD |
181.3500 USD |
| 2019-09-11 |
179.4010 USD |
50,085.8555 ETH |
180.2500 USD |
174.3700 USD |
182.9089 USD |
178.5520 USD |
| 2019-09-10 |
180.4900 USD |
40,095.6885 ETH |
180.7400 USD |
175.8400 USD |
184.5000 USD |
180.2400 USD |
| 2019-09-09 |
181.3400 USD |
66,893.9117 ETH |
181.8800 USD |
176.3700 USD |
186.5700 USD |
180.8000 USD |
| 2019-09-08 |
180.1850 USD |
65,323.5634 ETH |
178.4100 USD |
177.1000 USD |
184.9000 USD |
181.9600 USD |
| 2019-09-07 |
173.8550 USD |
62,214.9967 ETH |
169.3000 USD |
168.6000 USD |
181.3900 USD |
178.4100 USD |
| 2019-09-06 |
171.6900 USD |
62,431.4658 ETH |
174.0300 USD |
165.3000 USD |
178.4500 USD |
169.3500 USD |
| 2019-09-05 |
174.5750 USD |
59,843.0799 ETH |
175.1200 USD |
169.6700 USD |
175.9200 USD |
174.0300 USD |
| 2019-09-04 |
177.2650 USD |
47,083.9707 ETH |
179.4300 USD |
173.7000 USD |
180.7800 USD |
175.1000 USD |
| 2019-09-03 |
179.0450 USD |
79,430.1854 ETH |
178.7000 USD |
173.5600 USD |
183.2900 USD |
179.3900 USD |
| 2019-09-02 |
175.0800 USD |
56,478.6816 ETH |
171.4600 USD |
170.5500 USD |
181.6900 USD |
178.7000 USD |
| 2019-09-01 |
171.6750 USD |
42,368.3308 ETH |
172.1000 USD |
168.3300 USD |
173.9900 USD |
171.2500 USD |
| 2019-08-31 |
170.4850 USD |
42,059.4473 ETH |
168.8400 USD |
166.1000 USD |
175.4300 USD |
172.1300 USD |
| 2019-08-30 |
169.0250 USD |
30,682.0086 ETH |
169.4200 USD |
166.0100 USD |
170.8200 USD |
168.6300 USD |
| 2019-08-29 |
171.1150 USD |
60,983.1781 ETH |
173.0800 USD |
164.1200 USD |
174.2000 USD |
169.1500 USD |
| 2019-08-28 |
180.2550 USD |
111,689.8907 ETH |
187.3000 USD |
165.8500 USD |
188.6200 USD |
173.2100 USD |
| 2019-08-27 |
187.9500 USD |
25,068.9742 ETH |
188.6200 USD |
184.3900 USD |
189.2400 USD |
187.2800 USD |
| 2019-08-26 |
187.5500 USD |
48,892.2807 ETH |
186.3700 USD |
186.2000 USD |
194.2600 USD |
188.7300 USD |
| 2019-08-25 |
188.6950 USD |
47,904.2655 ETH |
191.0800 USD |
183.0600 USD |
193.0300 USD |
186.3100 USD |
| 2019-08-24 |
192.9100 USD |
38,603.3031 ETH |
194.7800 USD |
186.1900 USD |
194.7800 USD |
191.0400 USD |
| 2019-08-23 |
192.7316 USD |
38,015.5934 ETH |
190.6931 USD |
188.5400 USD |
196.6200 USD |
194.7700 USD |
| 2019-08-22 |
189.1766 USD |
53,835.3783 ETH |
187.6600 USD |
183.2500 USD |
195.4800 USD |
190.6931 USD |
| 2019-08-21 |
192.3190 USD |
89,950.2391 ETH |
196.9781 USD |
180.0000 USD |
197.5000 USD |
187.6600 USD |
| 2019-08-20 |
199.6550 USD |
46,528.3766 ETH |
202.6400 USD |
195.0400 USD |
203.2600 USD |
196.6700 USD |
| 2019-08-19 |
198.7800 USD |
63,066.6142 ETH |
194.9000 USD |
193.0000 USD |
203.9500 USD |
202.6600 USD |
| 2019-08-18 |
190.3500 USD |
50,218.3489 ETH |
185.8000 USD |
183.5300 USD |
198.3100 USD |
194.9000 USD |
| 2019-08-17 |
185.7150 USD |
30,177.0431 ETH |
185.6100 USD |
182.2000 USD |
187.3190 USD |
185.8200 USD |
| 2019-08-16 |
186.9800 USD |
56,216.5680 ETH |
188.3500 USD |
178.5890 USD |
188.5800 USD |
185.6100 USD |
| 2019-08-15 |
187.8550 USD |
102,846.4046 ETH |
187.2800 USD |
174.2000 USD |
189.9400 USD |
188.4300 USD |
| 2019-08-14 |
198.4950 USD |
112,923.5461 ETH |
209.5300 USD |
182.8000 USD |
210.0800 USD |
187.4600 USD |
| 2019-08-13 |
210.4850 USD |
44,882.8135 ETH |
211.7200 USD |
204.0000 USD |
211.9300 USD |
209.2500 USD |
| 2019-08-12 |
214.3066 USD |
46,394.0531 ETH |
217.0074 USD |
210.1600 USD |
217.4700 USD |
211.6059 USD |
| 2019-08-11 |
211.7800 USD |
58,542.8427 ETH |
206.5600 USD |
206.2100 USD |
217.3300 USD |
217.0000 USD |
| 2019-08-10 |
208.6950 USD |
51,014.5684 ETH |
210.8200 USD |
200.6800 USD |
215.0000 USD |
206.5700 USD |
| 2019-08-09 |
216.4000 USD |
85,064.6758 ETH |
222.0000 USD |
207.2900 USD |
222.4200 USD |
210.8000 USD |