Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
3.3829 USD |
10,214.9281 |
3.5667 USD |
3.2025 USD |
3.5748 USD |
3.2068 USD |
| 2025-01-06 |
3.6335 USD |
2,701.7392 |
3.5721 USD |
3.5611 USD |
3.7062 USD |
3.6267 USD |
| 2025-01-05 |
3.5684 USD |
3,822.6403 |
3.6723 USD |
3.5617 USD |
3.7014 USD |
3.5922 USD |
| 2025-01-04 |
3.6480 USD |
5,460.3436 |
3.5924 USD |
3.5418 USD |
3.7516 USD |
3.6511 USD |
| 2025-01-03 |
3.5078 USD |
10,184.2494 |
3.4315 USD |
3.3900 USD |
3.6001 USD |
3.5903 USD |
| 2025-01-02 |
3.4758 USD |
2,790.5489 |
3.4019 USD |
3.4008 USD |
3.5045 USD |
3.4221 USD |
| 2025-01-01 |
3.3274 USD |
500.5541 |
3.3298 USD |
3.2884 USD |
3.3810 USD |
3.3810 USD |
| 2024-12-31 |
3.3017 USD |
1,336.7272 |
3.2463 USD |
3.2246 USD |
3.3796 USD |
3.3796 USD |
| 2024-12-30 |
3.3594 USD |
5,868.2948 |
3.3640 USD |
3.2540 USD |
3.4351 USD |
3.4055 USD |
| 2024-12-29 |
3.4282 USD |
876.4155 |
3.4762 USD |
3.3900 USD |
3.4762 USD |
3.3900 USD |
| 2024-12-28 |
3.4168 USD |
1,717.4141 |
3.4100 USD |
3.3916 USD |
3.4735 USD |
3.4582 USD |
| 2024-12-27 |
3.3843 USD |
15,330.0421 |
3.2571 USD |
3.2571 USD |
3.5188 USD |
3.4472 USD |
| 2024-12-26 |
3.2164 USD |
6,231.2507 |
3.4537 USD |
3.1860 USD |
3.4537 USD |
3.2012 USD |
| 2024-12-25 |
3.4709 USD |
11,051.0008 |
3.4389 USD |
3.3964 USD |
3.5401 USD |
3.4318 USD |
| 2024-12-24 |
3.4202 USD |
4,738.2303 |
3.3140 USD |
3.3140 USD |
3.4590 USD |
3.3924 USD |
| 2024-12-23 |
3.1542 USD |
3,263.3114 |
3.0954 USD |
3.0669 USD |
3.2852 USD |
3.1529 USD |
| 2024-12-22 |
3.1995 USD |
9,371.0850 |
3.2954 USD |
3.0994 USD |
3.3514 USD |
3.1300 USD |
| 2024-12-21 |
3.3439 USD |
7,096.4846 |
3.5624 USD |
3.3487 USD |
3.6697 USD |
3.3551 USD |
| 2024-12-20 |
3.4717 USD |
11,886.0951 |
3.2204 USD |
2.8938 USD |
3.4460 USD |
3.4302 USD |
| 2024-12-19 |
3.4578 USD |
20,800.8936 |
3.6201 USD |
3.2144 USD |
3.6749 USD |
3.2284 USD |
| 2024-12-18 |
3.7677 USD |
17,185.2756 |
4.0319 USD |
3.6089 USD |
4.0461 USD |
3.6404 USD |
| 2024-12-17 |
4.1228 USD |
10,732.9062 |
4.2187 USD |
4.0000 USD |
4.2538 USD |
4.0679 USD |
| 2024-12-16 |
4.1732 USD |
4,631.8833 |
4.2499 USD |
4.0330 USD |
4.3714 USD |
4.1618 USD |
| 2024-12-15 |
4.1153 USD |
5,621.5500 |
4.0353 USD |
3.9610 USD |
4.2282 USD |
4.2282 USD |
| 2024-12-14 |
4.3044 USD |
2,309.3876 |
4.3883 USD |
4.0736 USD |
4.4011 USD |
4.0866 USD |
| 2024-12-13 |
4.3467 USD |
4,957.8290 |
4.4335 USD |
4.2109 USD |
4.4342 USD |
4.3203 USD |
| 2024-12-12 |
4.3994 USD |
11,847.7920 |
4.1754 USD |
4.1744 USD |
4.5236 USD |
4.3654 USD |
| 2024-12-11 |
4.0195 USD |
27,095.4681 |
3.8703 USD |
3.6930 USD |
4.1967 USD |
4.1836 USD |
| 2024-12-10 |
3.8135 USD |
18,149.7500 |
4.1347 USD |
3.5426 USD |
4.1916 USD |
3.8158 USD |
| 2024-12-09 |
4.8508 USD |
6,028.8995 |
5.1246 USD |
4.6009 USD |
5.1335 USD |
4.7282 USD |
| 2024-12-08 |
5.1565 USD |
2,093.6115 |
5.2012 USD |
5.0082 USD |
5.2329 USD |
5.1749 USD |
| 2024-12-07 |
5.1213 USD |
5,879.0759 |
5.0304 USD |
4.9938 USD |
5.3641 USD |
5.1496 USD |
| 2024-12-06 |
4.8769 USD |
5,752.3909 |
4.7870 USD |
4.6900 USD |
5.1288 USD |
5.0237 USD |
| 2024-12-05 |
4.8613 USD |
9,063.0012 |
4.8714 USD |
4.5909 USD |
5.0047 USD |
4.7858 USD |
| 2024-12-04 |
4.9211 USD |
20,586.8616 |
4.7449 USD |
4.6333 USD |
5.1820 USD |
4.9378 USD |
| 2024-12-03 |
4.4926 USD |
19,872.2406 |
4.5075 USD |
4.2206 USD |
4.7000 USD |
4.4972 USD |
| 2024-12-02 |
4.3539 USD |
10,562.8497 |
4.5015 USD |
4.1780 USD |
4.6138 USD |
4.4044 USD |
| 2024-12-01 |
4.4835 USD |
3,542.5330 |
4.4778 USD |
4.3845 USD |
4.5990 USD |
4.5355 USD |
| 2024-11-30 |
4.4257 USD |
18,072.9000 |
4.1853 USD |
4.1685 USD |
4.6253 USD |
4.3345 USD |
| 2024-11-29 |
4.1888 USD |
4,381.2567 |
4.1406 USD |
4.1020 USD |
4.2580 USD |
4.1888 USD |
| 2024-11-28 |
4.2450 USD |
20,438.8702 |
4.3538 USD |
4.0474 USD |
4.4429 USD |
4.1425 USD |
| 2024-11-27 |
3.7623 USD |
8,625.9872 |
3.4646 USD |
3.4582 USD |
3.9480 USD |
3.8687 USD |
| 2024-11-26 |
3.4666 USD |
13,732.0739 |
3.6799 USD |
3.3376 USD |
3.7504 USD |
3.3900 USD |
| 2024-11-25 |
3.6708 USD |
41,167.6239 |
3.7480 USD |
3.5262 USD |
3.8981 USD |
3.7280 USD |
| 2024-11-24 |
3.6428 USD |
22,849.1034 |
3.7622 USD |
3.4686 USD |
3.9479 USD |
3.6198 USD |
| 2024-11-23 |
3.6680 USD |
41,980.0722 |
3.4611 USD |
3.4263 USD |
3.9752 USD |
3.7339 USD |
| 2024-11-22 |
3.4927 USD |
30,171.4179 |
3.5292 USD |
3.3554 USD |
3.6111 USD |
3.3809 USD |
| 2024-11-21 |
3.5057 USD |
49,957.9126 |
3.2150 USD |
3.1259 USD |
3.6900 USD |
3.5350 USD |
| 2024-11-20 |
3.2684 USD |
7,954.9438 |
3.3136 USD |
3.1959 USD |
3.4008 USD |
3.2019 USD |
| 2024-11-19 |
3.4454 USD |
7,532.9400 |
3.5318 USD |
3.3505 USD |
3.5361 USD |
3.4048 USD |