Crypto exchange Bitfinex

Market Ethereum (ETH) / Tether (USDT)

Identifier on Bitfinex: tETHUST
Date Price Volume Open Low High Close
2023-11-19 1,976.2167 USDT 553.2849 ETH 1,962.3000 USDT 1,943.4000 USDT 2,009.2000 USDT 2,009.1000 USDT
2023-11-18 1,949.2185 USDT 391.3590 ETH 1,960.9000 USDT 1,917.3000 USDT 1,970.9000 USDT 1,957.6000 USDT
2023-11-17 1,944.6904 USDT 1,075.6466 ETH 1,961.5000 USDT 1,906.1000 USDT 1,991.2000 USDT 1,943.1000 USDT
2023-11-16 2,017.7868 USDT 1,754.3037 ETH 2,059.1000 USDT 1,939.2000 USDT 2,089.8000 USDT 1,956.9000 USDT
2023-11-15 2,008.7251 USDT 858.4837 ETH 1,979.0000 USDT 1,967.7000 USDT 2,052.2000 USDT 2,039.3000 USDT
2023-11-14 2,003.3595 USDT 4,328.0530 ETH 2,053.3000 USDT 1,930.1000 USDT 2,063.9000 USDT 1,977.5000 USDT
2023-11-13 2,066.7996 USDT 1,588.4698 ETH 2,044.3000 USDT 2,028.8000 USDT 2,117.5000 USDT 2,067.5000 USDT
2023-11-12 2,050.6988 USDT 1,031.6665 ETH 2,053.2000 USDT 2,011.7000 USDT 2,065.6000 USDT 2,043.9000 USDT
2023-11-11 2,060.1659 USDT 1,138.4250 ETH 2,077.3000 USDT 2,030.8000 USDT 2,089.6000 USDT 2,076.1000 USDT
2023-11-10 2,098.4806 USDT 4,909.3944 ETH 2,120.8000 USDT 2,065.0000 USDT 2,135.2000 USDT 2,081.1000 USDT
2023-11-09 1,982.7558 USDT 3,171.2376 ETH 1,888.2000 USDT 1,882.9000 USDT 2,049.6000 USDT 2,019.6000 USDT
2023-11-08 1,889.0845 USDT 557.9952 ETH 1,885.7000 USDT 1,873.1000 USDT 1,904.3000 USDT 1,894.9000 USDT
2023-11-07 1,873.8361 USDT 441.0130 ETH 1,900.8000 USDT 1,851.6000 USDT 1,903.6000 USDT 1,885.8000 USDT
2023-11-06 1,896.8466 USDT 604.7019 ETH 1,891.7000 USDT 1,869.9000 USDT 1,913.7000 USDT 1,896.8000 USDT
2023-11-05 1,885.9883 USDT 900.0364 ETH 1,856.6000 USDT 1,846.8000 USDT 1,911.6000 USDT 1,894.6000 USDT
2023-11-04 1,841.4523 USDT 495.2547 ETH 1,832.4000 USDT 1,824.4000 USDT 1,868.6000 USDT 1,864.1000 USDT
2023-11-03 1,798.3283 USDT 538.4596 ETH 1,800.7000 USDT 1,777.3000 USDT 1,823.7000 USDT 1,821.3000 USDT
2023-11-02 1,823.4258 USDT 788.6140 ETH 1,846.7000 USDT 1,785.1000 USDT 1,873.6000 USDT 1,798.0000 USDT
2023-11-01 1,819.7006 USDT 1,348.1364 ETH 1,814.4000 USDT 1,784.1000 USDT 1,857.6000 USDT 1,843.2000 USDT
2023-10-31 1,797.1893 USDT 451.2059 ETH 1,809.2000 USDT 1,782.0000 USDT 1,818.9000 USDT 1,809.6000 USDT
2023-10-30 1,805.3493 USDT 669.5465 ETH 1,794.7000 USDT 1,778.5000 USDT 1,829.9000 USDT 1,801.0000 USDT
2023-10-29 1,797.5599 USDT 506.4030 ETH 1,776.0000 USDT 1,763.6000 USDT 1,806.9000 USDT 1,801.5000 USDT
2023-10-28 1,786.1873 USDT 239.6417 ETH 1,779.3000 USDT 1,770.0000 USDT 1,802.8000 USDT 1,776.8000 USDT
2023-10-27 1,779.6122 USDT 1,465.3330 ETH 1,803.6000 USDT 1,744.9000 USDT 1,803.8000 USDT 1,780.3000 USDT
2023-10-26 1,815.8152 USDT 1,274.8424 ETH 1,787.1000 USDT 1,761.5000 USDT 1,865.3000 USDT 1,791.6000 USDT
2023-10-25 1,787.5050 USDT 665.0555 ETH 1,784.7000 USDT 1,760.5000 USDT 1,816.7000 USDT 1,786.7000 USDT
2023-10-24 1,798.6837 USDT 2,634.7949 ETH 1,765.4000 USDT 1,756.7000 USDT 1,853.9000 USDT 1,788.2000 USDT
2023-10-23 1,687.1890 USDT 1,089.6313 ETH 1,663.4000 USDT 1,657.6000 USDT 1,712.1000 USDT 1,708.4000 USDT
2023-10-22 1,633.8051 USDT 785.5924 ETH 1,628.6000 USDT 1,620.6000 USDT 1,647.8000 USDT 1,638.1000 USDT
2023-10-21 1,613.9481 USDT 429.2080 ETH 1,604.1000 USDT 1,592.7000 USDT 1,643.6000 USDT 1,627.9000 USDT
2023-10-20 1,604.6037 USDT 696.8699 ETH 1,566.9000 USDT 1,561.7000 USDT 1,629.3000 USDT 1,607.0000 USDT
2023-10-19 1,554.6921 USDT 626.6006 ETH 1,563.1000 USDT 1,542.2000 USDT 1,574.2000 USDT 1,564.2000 USDT
2023-10-18 1,571.9272 USDT 577.1043 ETH 1,565.0000 USDT 1,555.7000 USDT 1,584.6000 USDT 1,559.7000 USDT
2023-10-17 1,577.5110 USDT 664.7390 ETH 1,599.7000 USDT 1,552.3000 USDT 1,600.1000 USDT 1,563.3000 USDT
2023-10-16 1,591.8247 USDT 1,205.6523 ETH 1,557.7000 USDT 1,555.2000 USDT 1,641.1000 USDT 1,588.3000 USDT
2023-10-15 1,556.0770 USDT 318.2933 ETH 1,554.8000 USDT 1,549.0000 USDT 1,565.8000 USDT 1,558.2000 USDT
2023-10-14 1,551.2792 USDT 471.0448 ETH 1,552.0000 USDT 1,544.9000 USDT 1,561.5000 USDT 1,559.2000 USDT
2023-10-13 1,546.5527 USDT 418.8749 ETH 1,540.0000 USDT 1,538.2000 USDT 1,574.1000 USDT 1,551.6000 USDT
2023-10-12 1,542.8537 USDT 1,501.6374 ETH 1,566.7000 USDT 1,521.3000 USDT 1,567.9000 USDT 1,538.6000 USDT
2023-10-11 1,558.6141 USDT 732.6064 ETH 1,567.7000 USDT 1,545.0000 USDT 1,578.3000 USDT 1,553.3000 USDT
2023-10-10 1,574.6563 USDT 414.5714 ETH 1,580.0000 USDT 1,551.3000 USDT 1,594.3000 USDT 1,566.0000 USDT
2023-10-09 1,586.9279 USDT 1,249.4383 ETH 1,632.9000 USDT 1,547.9000 USDT 1,635.3000 USDT 1,577.2000 USDT
2023-10-08 1,630.7885 USDT 166.3987 ETH 1,633.6000 USDT 1,616.6000 USDT 1,641.5000 USDT 1,632.2000 USDT
2023-10-07 1,638.7951 USDT 191.7694 ETH 1,644.9000 USDT 1,630.1000 USDT 1,647.8000 USDT 1,631.8000 USDT
2023-10-06 1,636.4420 USDT 534.2176 ETH 1,611.5000 USDT 1,611.5000 USDT 1,660.3000 USDT 1,644.7000 USDT
2023-10-05 1,628.0378 USDT 940.4884 ETH 1,646.7000 USDT 1,606.1000 USDT 1,654.8000 USDT 1,616.5000 USDT
2023-10-04 1,640.8860 USDT 391.6675 ETH 1,657.1000 USDT 1,624.4000 USDT 1,657.1000 USDT 1,639.9000 USDT
2023-10-03 1,658.2286 USDT 513.1792 ETH 1,662.7000 USDT 1,644.2000 USDT 1,670.5000 USDT 1,650.3000 USDT
2023-10-02 1,685.6799 USDT 1,004.9121 ETH 1,733.5000 USDT 1,637.0000 USDT 1,743.3000 USDT 1,661.0000 USDT
2023-10-01 1,680.4529 USDT 356.3750 ETH 1,670.8000 USDT 1,670.7000 USDT 1,691.9000 USDT 1,672.3000 USDT