Crypto exchange Bitfinex

Market Ethereum (ETH) / Tether (USDT)

Identifier on Bitfinex: tETHUST
Price
Date Price Volume Open Low High Close
2024-09-23 2,649.5042 USDT 3,600.4764 ETH 2,581.3000 USDT 2,540.9000 USDT 2,702.8000 USDT 2,653.5000 USDT
2024-09-22 2,575.0860 USDT 368.0753 ETH 2,613.8000 USDT 2,552.9000 USDT 2,632.3000 USDT 2,579.1000 USDT
2024-09-21 2,566.2139 USDT 1,575.7701 ETH 2,561.2000 USDT 2,529.8000 USDT 2,586.7000 USDT 2,573.5000 USDT
2024-09-20 2,533.6666 USDT 4,914.0255 ETH 2,464.6000 USDT 2,437.7000 USDT 2,571.4000 USDT 2,543.2000 USDT
2024-09-19 2,431.0320 USDT 1,327.2799 ETH 2,377.1000 USDT 2,374.3000 USDT 2,492.4000 USDT 2,464.5000 USDT
2024-09-18 2,314.8311 USDT 762.9784 ETH 2,340.6000 USDT 2,278.1000 USDT 2,362.4000 USDT 2,315.9000 USDT
2024-09-17 2,331.5000 USDT 737.0841 ETH 2,294.9000 USDT 2,264.1000 USDT 2,393.2000 USDT 2,347.9000 USDT
2024-09-16 2,292.6685 USDT 1,528.2705 ETH 2,317.0000 USDT 2,254.4000 USDT 2,335.5000 USDT 2,285.1000 USDT
2024-09-15 2,389.6800 USDT 1,175.4185 ETH 2,418.2000 USDT 2,284.1000 USDT 2,430.0000 USDT 2,325.4000 USDT
2024-09-14 2,407.7578 USDT 1,250.3898 ETH 2,439.7000 USDT 2,378.8000 USDT 2,440.5000 USDT 2,416.1000 USDT
2024-09-13 2,363.2764 USDT 7,017.5656 ETH 2,361.9000 USDT 2,338.3000 USDT 2,428.2000 USDT 2,415.4000 USDT
2024-09-12 2,344.4548 USDT 15,015.0920 ETH 2,340.3000 USDT 2,316.9000 USDT 2,391.6000 USDT 2,362.1000 USDT
2024-09-11 2,322.1755 USDT 2,802.1732 ETH 2,387.9000 USDT 2,280.0000 USDT 2,388.5000 USDT 2,344.2000 USDT
2024-09-10 2,370.2661 USDT 9,810.1917 ETH 2,360.0000 USDT 2,322.8000 USDT 2,394.2000 USDT 2,376.9000 USDT
2024-09-09 2,340.0839 USDT 1,427.1826 ETH 2,297.3000 USDT 2,273.5000 USDT 2,379.0000 USDT 2,359.9000 USDT
2024-09-08 2,274.7057 USDT 466.9059 ETH 2,273.7000 USDT 2,240.9000 USDT 2,309.7000 USDT 2,274.1000 USDT
2024-09-07 2,279.0190 USDT 608.3041 ETH 2,225.1000 USDT 2,222.5000 USDT 2,310.4000 USDT 2,278.9000 USDT
2024-09-06 2,273.3539 USDT 4,539.2906 ETH 2,368.5000 USDT 2,151.2000 USDT 2,408.0000 USDT 2,221.9000 USDT
2024-09-05 2,375.1815 USDT 1,422.0442 ETH 2,450.5000 USDT 2,349.0000 USDT 2,465.3000 USDT 2,367.0000 USDT
2024-09-04 2,372.9424 USDT 1,828.2402 ETH 2,425.3000 USDT 2,307.1000 USDT 2,488.8000 USDT 2,447.8000 USDT
2024-09-03 2,471.4774 USDT 938.2872 ETH 2,538.5000 USDT 2,436.6000 USDT 2,552.6000 USDT 2,444.4000 USDT
2024-09-02 2,461.4506 USDT 2,219.4830 ETH 2,425.9000 USDT 2,425.8000 USDT 2,563.7000 USDT 2,541.3000 USDT
2024-09-01 2,477.9229 USDT 652.2974 ETH 2,512.8000 USDT 2,439.8000 USDT 2,515.2000 USDT 2,480.1000 USDT
2024-08-31 2,514.6826 USDT 257.8532 ETH 2,525.4000 USDT 2,493.0000 USDT 2,533.2000 USDT 2,516.6000 USDT
2024-08-30 2,516.3335 USDT 6,548.8802 ETH 2,528.2000 USDT 2,432.8000 USDT 2,550.2000 USDT 2,518.8000 USDT
2024-08-29 2,537.4716 USDT 7,058.5303 ETH 2,529.5000 USDT 2,504.6000 USDT 2,594.4000 USDT 2,527.0000 USDT
2024-08-28 2,495.0186 USDT 6,178.8537 ETH 2,457.8000 USDT 2,420.0000 USDT 2,550.7000 USDT 2,518.8000 USDT
2024-08-27 2,536.4836 USDT 3,956.9664 ETH 2,680.0000 USDT 2,393.9000 USDT 2,699.6000 USDT 2,448.4000 USDT
2024-08-26 2,736.7477 USDT 3,207.2015 ETH 2,746.2000 USDT 2,666.1000 USDT 2,760.7000 USDT 2,690.0000 USDT
2024-08-25 2,759.7218 USDT 332.8736 ETH 2,768.2000 USDT 2,734.1000 USDT 2,781.4000 USDT 2,762.7000 USDT
2024-08-24 2,782.6083 USDT 708.1056 ETH 2,763.5000 USDT 2,740.5000 USDT 2,818.6000 USDT 2,790.1000 USDT
2024-08-23 2,715.5529 USDT 1,443.5470 ETH 2,622.4000 USDT 2,622.4000 USDT 2,798.6000 USDT 2,766.8000 USDT
2024-08-22 2,621.6384 USDT 421.9217 ETH 2,632.0000 USDT 2,585.7000 USDT 2,644.7000 USDT 2,610.6000 USDT
2024-08-21 2,573.3729 USDT 435.6622 ETH 2,573.1000 USDT 2,537.4000 USDT 2,617.2000 USDT 2,607.0000 USDT
2024-08-20 2,617.9032 USDT 1,062.4684 ETH 2,638.2000 USDT 2,555.6000 USDT 2,694.6000 USDT 2,589.5000 USDT
2024-08-19 2,600.0322 USDT 1,096.0670 ETH 2,611.7000 USDT 2,564.7000 USDT 2,647.2000 USDT 2,602.9000 USDT
2024-08-18 2,645.6904 USDT 823.5435 ETH 2,614.2000 USDT 2,595.3000 USDT 2,684.0000 USDT 2,628.6000 USDT
2024-08-17 2,611.5386 USDT 258.6631 ETH 2,592.1000 USDT 2,587.5000 USDT 2,628.0000 USDT 2,617.2000 USDT
2024-08-16 2,593.0225 USDT 500.9103 ETH 2,569.1000 USDT 2,552.6000 USDT 2,630.4000 USDT 2,624.1000 USDT
2024-08-15 2,617.3750 USDT 1,149.9963 ETH 2,661.8000 USDT 2,542.2000 USDT 2,674.4000 USDT 2,545.7000 USDT
2024-08-14 2,697.9440 USDT 738.7843 ETH 2,701.1000 USDT 2,637.1000 USDT 2,780.0000 USDT 2,653.2000 USDT
2024-08-13 2,670.1460 USDT 622.1362 ETH 2,722.4000 USDT 2,612.8000 USDT 2,737.6000 USDT 2,654.6000 USDT
2024-08-12 2,615.0369 USDT 1,527.8641 ETH 2,560.3000 USDT 2,510.3000 USDT 2,749.8000 USDT 2,724.7000 USDT
2024-08-11 2,641.0857 USDT 494.5061 ETH 2,608.9000 USDT 2,596.6000 USDT 2,720.9000 USDT 2,628.5000 USDT
2024-08-10 2,617.8718 USDT 218.5417 ETH 2,597.9000 USDT 2,578.2000 USDT 2,644.2000 USDT 2,611.0000 USDT
2024-08-09 2,630.8949 USDT 1,296.0565 ETH 2,683.1000 USDT 2,554.0000 USDT 2,705.8000 USDT 2,598.9000 USDT
2024-08-08 2,536.9456 USDT 1,491.0722 ETH 2,343.2000 USDT 2,322.2000 USDT 2,603.7000 USDT 2,576.9000 USDT
2024-08-07 2,421.6538 USDT 1,328.2403 ETH 2,460.5000 USDT 2,330.4000 USDT 2,550.7000 USDT 2,335.8000 USDT
2024-08-06 2,496.3767 USDT 842.2314 ETH 2,419.1000 USDT 2,416.3000 USDT 2,554.2000 USDT 2,486.2000 USDT
2024-08-05 2,352.3049 USDT 8,796.3771 ETH 2,689.2000 USDT 2,103.2000 USDT 2,697.1000 USDT 2,461.8000 USDT