Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
4.8712 USD |
6,931.1020 |
4.7449 USD |
4.6333 USD |
4.9568 USD |
4.9568 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 |
| 2024-11-18 |
3.4074 USD |
10,894.3416 |
3.2920 USD |
3.2920 USD |
3.4425 USD |
3.3202 USD |
| 2024-11-17 |
3.3738 USD |
9,408.3500 |
3.5404 USD |
3.3387 USD |
3.6031 USD |
3.3806 USD |
| 2024-11-16 |
3.4502 USD |
32,860.2867 |
3.2982 USD |
3.2780 USD |
3.7345 USD |
3.5247 USD |
| 2024-11-15 |
3.1623 USD |
3,618.9731 |
3.1683 USD |
3.0659 USD |
3.2602 USD |
3.1536 USD |
| 2024-11-14 |
3.4569 USD |
19,639.7198 |
3.5184 USD |
3.2113 USD |
3.6661 USD |
3.2742 USD |
| 2024-11-13 |
3.3541 USD |
9,500.0953 |
3.5636 USD |
3.2272 USD |
3.5931 USD |
3.4235 USD |
| 2024-11-12 |
3.5231 USD |
33,375.8202 |
3.6557 USD |
3.2730 USD |
3.7551 USD |
3.4876 USD |
| 2024-11-11 |
3.5404 USD |
19,105.2258 |
3.4992 USD |
3.4274 USD |
3.6955 USD |
3.6272 USD |
| 2024-11-10 |
3.5113 USD |
10,294.7314 |
3.4491 USD |
3.3763 USD |
3.6287 USD |
3.6072 USD |
| 2024-11-09 |
3.3651 USD |
17,462.6512 |
3.2931 USD |
3.2442 USD |
3.5126 USD |
3.3731 USD |
| 2024-11-08 |
3.3045 USD |
26,109.4054 |
3.3900 USD |
3.1750 USD |
3.4562 USD |
3.2891 USD |
| 2024-11-07 |
3.3699 USD |
11,232.8789 |
3.2816 USD |
3.2568 USD |
3.5123 USD |
3.3711 USD |
| 2024-11-06 |
3.2019 USD |
10,562.2670 |
3.0833 USD |
3.0833 USD |
3.2675 USD |
3.2404 USD |
| 2024-11-05 |
3.0410 USD |
12,027.2896 |
2.6864 USD |
2.6838 USD |
3.1588 USD |
3.0515 USD |
| 2024-11-04 |
2.6833 USD |
14,594.0731 |
2.6363 USD |
2.6128 USD |
2.7304 USD |
2.6777 USD |
| 2024-11-03 |
2.7536 USD |
8,626.6556 |
2.9362 USD |
2.5625 USD |
2.9461 USD |
2.6142 USD |
| 2024-11-02 |
2.9782 USD |
8,127.1423 |
3.0605 USD |
2.8962 USD |
3.0867 USD |
2.9415 USD |
| 2024-11-01 |
3.0332 USD |
7,735.1194 |
3.1186 USD |
2.9736 USD |
3.1433 USD |
3.0336 USD |
| 2024-10-31 |
3.1162 USD |
59,056.3772 |
3.3544 USD |
3.0000 USD |
3.3544 USD |
3.0898 USD |
| 2024-10-30 |
3.2789 USD |
39,757.9362 |
3.2851 USD |
3.2186 USD |
3.3925 USD |
3.3229 USD |
| 2024-10-29 |
3.2707 USD |
10,794.6467 |
3.1274 USD |
3.1131 USD |
3.2861 USD |
3.2718 USD |
| 2024-10-28 |
3.0496 USD |
5,961.5743 |
3.1362 USD |
2.9364 USD |
3.1854 USD |
2.9846 USD |
| 2024-10-27 |
3.0990 USD |
1,077.3357 |
3.1884 USD |
3.0683 USD |
3.2601 USD |
3.1130 USD |
| 2024-10-26 |
3.2425 USD |
3,735.2108 |
3.1558 USD |
3.1436 USD |
3.4854 USD |
3.1718 USD |
| 2024-10-25 |
3.3575 USD |
15,453.3517 |
3.5218 USD |
3.0609 USD |
3.5398 USD |
3.1653 USD |
| 2024-10-24 |
3.2541 USD |
1,098.2308 |
3.2262 USD |
3.1967 USD |
3.3470 USD |
3.3470 USD |
| 2024-10-23 |
3.1672 USD |
19,903.6079 |
3.4244 USD |
3.0853 USD |
3.4610 USD |
3.2170 USD |
| 2024-10-22 |
3.4160 USD |
1,593.2983 |
3.4190 USD |
3.3087 USD |
3.4860 USD |
3.4204 USD |
| 2024-10-21 |
3.4634 USD |
2,475.1630 |
3.5027 USD |
3.3416 USD |
3.5184 USD |
3.3956 USD |
| 2024-10-20 |
3.4458 USD |
1,891.0706 |
3.3583 USD |
3.3076 USD |
3.5433 USD |
3.5429 USD |
| 2024-10-19 |
3.4007 USD |
4,922.7083 |
3.3346 USD |
3.3065 USD |
3.4180 USD |
3.3504 USD |
| 2024-10-18 |
3.3211 USD |
6,168.6308 |
3.2256 USD |
3.1901 USD |
3.4000 USD |
3.3176 USD |
| 2024-10-17 |
3.2405 USD |
10,025.0198 |
3.3186 USD |
3.1600 USD |
3.3399 USD |
3.1869 USD |
| 2024-10-16 |
3.3266 USD |
16,622.8153 |
3.4578 USD |
3.2700 USD |
3.4578 USD |
3.3120 USD |