Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
1.2256 USD |
861.7644 |
1.2174 USD |
1.2097 USD |
1.2334 USD |
1.2277 USD |
| 2023-10-17 |
1.2329 USD |
1,810.7142 |
1.2432 USD |
1.1990 USD |
1.2600 USD |
1.2077 USD |
| 2023-10-16 |
1.2545 USD |
2,514.4206 |
1.2412 USD |
1.2279 USD |
1.2739 USD |
1.2439 USD |
| 2023-10-15 |
1.2556 USD |
1,097.8211 |
1.2117 USD |
1.2117 USD |
1.3059 USD |
1.2560 USD |
| 2023-10-14 |
1.2158 USD |
1,603.1272 |
1.2147 USD |
1.2094 USD |
1.2241 USD |
1.2119 USD |
| 2023-10-13 |
1.2283 USD |
2,124.5495 |
1.2340 USD |
1.2114 USD |
1.2438 USD |
1.2253 USD |
| 2023-10-12 |
1.1907 USD |
2,304.3721 |
1.1934 USD |
1.1692 USD |
1.2546 USD |
1.2513 USD |
| 2023-10-11 |
1.2026 USD |
1,645.8781 |
1.2199 USD |
1.1645 USD |
1.2261 USD |
1.1937 USD |
| 2023-10-10 |
1.2128 USD |
3,162.8513 |
1.2474 USD |
1.2119 USD |
1.2510 USD |
1.2119 USD |
| 2023-10-09 |
1.2410 USD |
3,718.3619 |
1.2922 USD |
1.1984 USD |
1.3001 USD |
1.2356 USD |
| 2023-10-08 |
1.2840 USD |
4,944.2156 |
1.3099 USD |
1.2600 USD |
1.3191 USD |
1.2993 USD |
| 2023-10-07 |
1.3180 USD |
1,427.9372 |
1.3216 USD |
1.3093 USD |
1.3286 USD |
1.3126 USD |
| 2023-10-06 |
1.3250 USD |
374.5171 |
1.3132 USD |
1.3048 USD |
1.3261 USD |
1.3221 USD |
| 2023-10-05 |
1.3204 USD |
3,504.0332 |
1.3326 USD |
1.3004 USD |
1.3338 USD |
1.3065 USD |
| 2023-10-04 |
1.3241 USD |
2,456.7822 |
1.3417 USD |
1.3048 USD |
1.3451 USD |
1.3289 USD |
| 2023-10-03 |
1.3497 USD |
662.0145 |
1.3552 USD |
1.3324 USD |
1.3699 USD |
1.3357 USD |
| 2023-10-02 |
1.3794 USD |
2,759.4033 |
1.3841 USD |
1.3397 USD |
1.4014 USD |
1.3439 USD |
| 2023-10-01 |
1.3817 USD |
2,930.1756 |
1.3429 USD |
1.3382 USD |
1.3901 USD |
1.3830 USD |
| 2023-09-30 |
1.3501 USD |
2,210.4616 |
1.3377 USD |
1.3270 USD |
1.3750 USD |
1.3490 USD |
| 2023-09-29 |
1.3401 USD |
1,638.9855 |
1.3407 USD |
1.3288 USD |
1.3533 USD |
1.3352 USD |
| 2023-09-28 |
1.3371 USD |
1,603.2397 |
1.3426 USD |
1.3092 USD |
1.3543 USD |
1.3339 USD |
| 2023-09-27 |
1.3229 USD |
2,916.7848 |
1.3263 USD |
1.3086 USD |
1.3418 USD |
1.3300 USD |
| 2023-09-26 |
1.3237 USD |
1,578.9732 |
1.3101 USD |
1.3033 USD |
1.3463 USD |
1.3185 USD |
| 2023-09-25 |
1.3458 USD |
15,915.4338 |
1.2961 USD |
1.2961 USD |
1.3900 USD |
1.3196 USD |
| 2023-09-24 |
1.3040 USD |
4,458.7881 |
1.3287 USD |
1.2881 USD |
1.3287 USD |
1.2900 USD |
| 2023-09-23 |
1.3256 USD |
315.7979 |
1.3354 USD |
1.3209 USD |
1.3422 USD |
1.3291 USD |
| 2023-09-22 |
1.3318 USD |
6,367.7387 |
1.3463 USD |
1.3161 USD |
1.3463 USD |
1.3290 USD |
| 2023-09-21 |
1.3755 USD |
7,452.3774 |
1.3054 USD |
1.2961 USD |
1.4319 USD |
1.3423 USD |
| 2023-09-20 |
1.2928 USD |
2,494.3932 |
1.3083 USD |
1.2893 USD |
1.3178 USD |
1.3099 USD |
| 2023-09-19 |
1.3038 USD |
768.9151 |
1.3049 USD |
1.2936 USD |
1.3218 USD |
1.2993 USD |
| 2023-09-18 |
1.3016 USD |
559.7779 |
1.3071 USD |
1.2970 USD |
1.3397 USD |
1.3025 USD |
| 2023-09-17 |
1.3192 USD |
15,094.5546 |
1.3206 USD |
1.2785 USD |
1.3452 USD |
1.2970 USD |
| 2023-09-16 |
1.3235 USD |
102.2626 |
1.3091 USD |
1.3038 USD |
1.3319 USD |
1.3248 USD |
| 2023-09-15 |
1.3111 USD |
2,173.6701 |
1.3125 USD |
1.2811 USD |
1.3241 USD |
1.3137 USD |
| 2023-09-14 |
1.3111 USD |
460.0766 |
1.3163 USD |
1.3010 USD |
1.3257 USD |
1.3096 USD |
| 2023-09-13 |
1.3160 USD |
1,331.2336 |
1.3141 USD |
1.2963 USD |
1.3321 USD |
1.3125 USD |
| 2023-09-12 |
1.3121 USD |
3,319.3236 |
1.2862 USD |
1.2856 USD |
1.3410 USD |
1.3123 USD |
| 2023-09-11 |
1.2692 USD |
3,472.3904 |
1.3290 USD |
1.2586 USD |
1.3363 USD |
1.2717 USD |
| 2023-09-10 |
1.3363 USD |
5,655.6082 |
1.3581 USD |
1.2976 USD |
1.3601 USD |
1.3251 USD |
| 2023-09-09 |
1.3556 USD |
5,187.4958 |
1.3774 USD |
1.3482 USD |
1.3805 USD |
1.3543 USD |
| 2023-09-08 |
1.3590 USD |
3,802.6377 |
1.3598 USD |
1.3391 USD |
1.3745 USD |
1.3656 USD |
| 2023-09-07 |
1.3578 USD |
908.7716 |
1.3598 USD |
1.3451 USD |
1.3668 USD |
1.3667 USD |
| 2023-09-06 |
1.3659 USD |
361.7205 |
1.3810 USD |
1.3532 USD |
1.3879 USD |
1.3607 USD |
| 2023-09-05 |
1.3637 USD |
3,647.6261 |
1.3907 USD |
1.3441 USD |
1.3907 USD |
1.3787 USD |
| 2023-09-04 |
1.3856 USD |
3,868.7830 |
1.3756 USD |
1.3713 USD |
1.4010 USD |
1.3931 USD |
| 2023-09-03 |
1.3975 USD |
616.6421 |
1.3673 USD |
1.3610 USD |
1.4040 USD |
1.3648 USD |
| 2023-09-02 |
1.3605 USD |
1,139.9993 |
1.3987 USD |
1.3525 USD |
1.4049 USD |
1.3626 USD |
| 2023-09-01 |
1.3736 USD |
413.1068 |
1.3617 USD |
1.3426 USD |
1.4066 USD |
1.3974 USD |
| 2023-08-31 |
1.3566 USD |
535.1439 |
1.4097 USD |
1.3410 USD |
1.4097 USD |
1.3592 USD |
| 2023-08-30 |
1.4132 USD |
1,003.6257 |
1.4410 USD |
1.3891 USD |
1.4470 USD |
1.4127 USD |