Crypto exchange Bitfinex

Market Ethereum (ETH) / Tether (USDT)

Identifier on Bitfinex: tETHUST
Date Price Volume Open Low High Close
2020-08-06 395.9355 USDT 12,598.2205 ETH 400.6900 USDT 391.0100 USDT 403.2600 USDT 394.6000 USDT
2020-08-05 396.7020 USDT 27,879.5124 ETH 390.4100 USDT 384.1500 USDT 407.3400 USDT 400.6800 USDT
2020-08-04 390.9831 USDT 22,056.6410 ETH 386.1800 USDT 381.0000 USDT 402.5400 USDT 389.6600 USDT
2020-08-03 385.1670 USDT 28,121.8563 ETH 372.1400 USDT 366.8800 USDT 397.7500 USDT 385.6400 USDT
2020-08-02 376.0169 USDT 81,646.1341 ETH 386.9800 USDT 327.1700 USDT 415.0100 USDT 372.1400 USDT
2020-08-01 369.3486 USDT 38,481.1883 ETH 346.3600 USDT 343.1100 USDT 392.0000 USDT 387.0200 USDT
2020-07-31 342.2864 USDT 24,417.9630 ETH 335.8000 USDT 328.4700 USDT 349.1300 USDT 346.3900 USDT
2020-07-30 327.1846 USDT 15,904.5283 ETH 317.5100 USDT 314.2700 USDT 341.9100 USDT 334.7500 USDT
2020-07-29 320.6207 USDT 20,274.1668 ETH 316.8800 USDT 312.4200 USDT 325.1400 USDT 317.8800 USDT
2020-07-28 316.4369 USDT 28,534.2409 ETH 321.8000 USDT 305.1900 USDT 326.5800 USDT 316.5600 USDT
2020-07-27 321.5996 USDT 49,519.7446 ETH 311.2500 USDT 311.0700 USDT 332.8100 USDT 321.5200 USDT
2020-07-26 310.3946 USDT 44,050.2228 ETH 305.2500 USDT 299.9000 USDT 319.8400 USDT 310.9000 USDT
2020-07-25 292.0914 USDT 27,522.8138 ETH 279.6900 USDT 279.4200 USDT 308.4600 USDT 305.2400 USDT
2020-07-24 278.2527 USDT 22,764.1194 ETH 274.9500 USDT 268.0900 USDT 287.3000 USDT 279.1300 USDT
2020-07-23 270.2734 USDT 20,921.0686 ETH 263.9600 USDT 259.8600 USDT 279.8800 USDT 275.3200 USDT
2020-07-22 258.6955 USDT 19,949.5701 ETH 245.3200 USDT 241.6500 USDT 269.4900 USDT 263.8100 USDT
2020-07-21 242.0651 USDT 10,485.6164 ETH 235.8500 USDT 235.6700 USDT 246.5900 USDT 245.5200 USDT
2020-07-20 237.6923 USDT 7,665.5124 ETH 239.3600 USDT 234.1200 USDT 239.6200 USDT 236.1000 USDT
2020-07-19 236.0860 USDT 5,022.1010 ETH 235.7000 USDT 233.3200 USDT 239.6800 USDT 239.0300 USDT
2020-07-18 234.7015 USDT 3,882.2975 ETH 232.7400 USDT 232.3800 USDT 236.7800 USDT 235.6900 USDT
2020-07-17 233.1633 USDT 4,605.8644 ETH 233.6000 USDT 231.8200 USDT 234.8000 USDT 232.7600 USDT
2020-06-14 236.3300 USDT 6,409.6756 ETH 238.2600 USDT 233.0400 USDT 238.5200 USDT 234.4000 USDT
2020-06-13 237.9000 USDT 9,474.6998 ETH 237.7400 USDT 234.5300 USDT 238.6100 USDT 238.0600 USDT
2020-06-12 233.8800 USDT 12,870.6744 ETH 230.2500 USDT 228.4700 USDT 239.3500 USDT 237.5100 USDT
2020-06-11 239.2100 USDT 22,631.4971 ETH 248.1800 USDT 226.1500 USDT 249.9500 USDT 230.2400 USDT
2020-06-10 245.8050 USDT 13,218.4543 ETH 243.8100 USDT 242.0500 USDT 250.1400 USDT 247.8000 USDT
2020-06-09 244.9500 USDT 10,261.1962 ETH 246.3200 USDT 239.1200 USDT 249.6000 USDT 243.5800 USDT
2020-06-08 245.6800 USDT 2,676.2992 ETH 245.0700 USDT 241.1800 USDT 247.5600 USDT 246.2900 USDT
2020-06-07 243.2250 USDT 11,232.2591 ETH 241.8000 USDT 234.8500 USDT 245.2100 USDT 244.6500 USDT
2020-06-06 240.9100 USDT 7,467.6604 ETH 239.9200 USDT 238.0300 USDT 244.4700 USDT 241.9000 USDT
2020-06-05 241.7900 USDT 8,137.4755 ETH 243.3700 USDT 239.0300 USDT 247.9200 USDT 240.2100 USDT
2020-06-04 243.7650 USDT 11,824.6660 ETH 244.1600 USDT 236.4100 USDT 246.5000 USDT 243.3700 USDT
2020-06-03 240.8350 USDT 4,268.9225 ETH 237.3600 USDT 233.3100 USDT 244.9300 USDT 244.3100 USDT
2020-06-02 243.0000 USDT 18,375.7035 ETH 248.2800 USDT 225.6100 USDT 253.3800 USDT 237.7200 USDT
2020-06-01 239.8100 USDT 14,759.3593 ETH 231.4600 USDT 230.7800 USDT 250.6300 USDT 248.1600 USDT
2020-05-31 237.4950 USDT 6,086.9185 ETH 243.1700 USDT 230.0000 USDT 245.0700 USDT 231.8200 USDT
2020-05-30 232.0800 USDT 8,596.1234 ETH 220.6600 USDT 218.8900 USDT 246.8800 USDT 243.5000 USDT
2020-05-29 220.5850 USDT 1,772.0221 ETH 220.5000 USDT 217.6600 USDT 224.5900 USDT 220.6700 USDT
2020-05-28 214.2950 USDT 5,230.9670 ETH 208.3100 USDT 204.8000 USDT 220.4800 USDT 220.2800 USDT
2020-05-27 204.8000 USDT 5,455.8852 ETH 201.4900 USDT 201.2000 USDT 208.4700 USDT 208.1100 USDT
2020-05-26 202.5700 USDT 2,441.2645 ETH 203.9600 USDT 196.9800 USDT 204.9300 USDT 201.1800 USDT
2020-05-25 201.9250 USDT 4,085.7565 ETH 199.7600 USDT 198.1900 USDT 205.5000 USDT 204.0900 USDT
2020-05-24 203.1600 USDT 6,469.7219 ETH 206.4600 USDT 199.8600 USDT 210.4200 USDT 199.8600 USDT
2020-05-23 206.9450 USDT 1,719.2594 ETH 207.5500 USDT 204.7200 USDT 211.0800 USDT 206.3400 USDT
2020-05-22 203.0950 USDT 2,261.3233 ETH 198.6900 USDT 196.3800 USDT 209.0000 USDT 207.5000 USDT
2020-05-21 204.1700 USDT 6,065.1894 ETH 209.6600 USDT 191.8100 USDT 211.5700 USDT 198.6800 USDT
2020-05-20 212.3300 USDT 4,071.3718 ETH 214.7000 USDT 206.5100 USDT 215.5400 USDT 209.9600 USDT
2020-05-19 214.7100 USDT 4,687.3147 ETH 215.0200 USDT 209.6800 USDT 215.8100 USDT 214.4000 USDT
2020-05-18 211.2700 USDT 5,755.6168 ETH 207.7300 USDT 207.6100 USDT 217.0000 USDT 214.8100 USDT
2020-05-17 203.6250 USDT 6,256.8147 ETH 200.3300 USDT 199.8400 USDT 209.8200 USDT 206.9200 USDT