Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
1.4098 USD |
1,078.8247 |
1.4035 USD |
1.3829 USD |
1.4410 USD |
1.4312 USD |
| 2023-08-28 |
1.4017 USD |
2,174.9092 |
1.4208 USD |
1.3495 USD |
1.4208 USD |
1.3982 USD |
| 2023-08-27 |
1.4356 USD |
6,489.2984 |
1.4252 USD |
1.4048 USD |
1.4624 USD |
1.4103 USD |
| 2023-08-26 |
1.4288 USD |
11,399.9360 |
1.3293 USD |
1.3251 USD |
1.4789 USD |
1.4533 USD |
| 2023-08-25 |
1.3282 USD |
21,148.9228 |
1.3650 USD |
1.3168 USD |
1.3650 USD |
1.3240 USD |
| 2023-08-24 |
1.3669 USD |
26,000.0372 |
1.3894 USD |
1.3479 USD |
1.3933 USD |
1.3649 USD |
| 2023-08-23 |
1.3692 USD |
12,970.0709 |
1.3731 USD |
1.3445 USD |
1.4010 USD |
1.3978 USD |
| 2023-08-22 |
1.3707 USD |
839.1278 |
1.3815 USD |
1.3556 USD |
1.3962 USD |
1.3741 USD |
| 2023-08-21 |
1.3701 USD |
736.6278 |
1.3954 USD |
1.3541 USD |
1.4074 USD |
1.3810 USD |
| 2023-08-20 |
1.3873 USD |
1,028.3246 |
1.3810 USD |
1.3676 USD |
1.4056 USD |
1.4029 USD |
| 2023-08-19 |
1.4038 USD |
9,047.8073 |
1.3971 USD |
1.3562 USD |
1.4210 USD |
1.3738 USD |
| 2023-08-18 |
1.3917 USD |
5,723.4212 |
1.3893 USD |
1.3719 USD |
1.4089 USD |
1.3982 USD |
| 2023-08-17 |
1.5104 USD |
4,894.4738 |
1.5409 USD |
1.4905 USD |
1.5610 USD |
1.5015 USD |
| 2023-08-16 |
1.5946 USD |
3,617.4026 |
1.6033 USD |
1.5610 USD |
1.6224 USD |
1.5807 USD |
| 2023-08-15 |
1.7008 USD |
32,871.5168 |
1.7005 USD |
1.6896 USD |
1.7139 USD |
1.6944 USD |
| 2023-08-14 |
1.7092 USD |
7,029.4882 |
1.7162 USD |
1.6986 USD |
1.7263 USD |
1.6986 USD |
| 2023-08-13 |
1.7365 USD |
13,575.4393 |
1.7767 USD |
1.6976 USD |
1.7767 USD |
1.7133 USD |
| 2023-08-12 |
1.6767 USD |
460.6625 |
1.6720 USD |
1.6696 USD |
1.6863 USD |
1.6858 USD |
| 2023-08-11 |
1.6690 USD |
4,282.5097 |
1.6879 USD |
1.6552 USD |
1.7010 USD |
1.6667 USD |
| 2023-08-10 |
1.6787 USD |
6,084.2090 |
1.7038 USD |
1.6686 USD |
1.7102 USD |
1.6782 USD |
| 2023-08-09 |
1.7121 USD |
1,943.6198 |
1.7243 USD |
1.6880 USD |
1.7267 USD |
1.6938 USD |
| 2023-08-08 |
1.6968 USD |
2,937.5908 |
1.7010 USD |
1.6760 USD |
1.7417 USD |
1.7353 USD |
| 2023-08-07 |
1.6979 USD |
3,876.1262 |
1.7026 USD |
1.6535 USD |
1.7148 USD |
1.6983 USD |
| 2023-08-06 |
1.7075 USD |
5,966.2582 |
1.7152 USD |
1.6942 USD |
1.7410 USD |
1.7017 USD |
| 2023-08-05 |
1.7115 USD |
3,055.8478 |
1.7009 USD |
1.6955 USD |
1.7423 USD |
1.7112 USD |
| 2023-08-04 |
1.7094 USD |
4,225.1530 |
1.7139 USD |
1.6988 USD |
1.7463 USD |
1.7151 USD |
| 2023-08-03 |
1.7328 USD |
1,407.4959 |
1.7303 USD |
1.7058 USD |
1.7476 USD |
1.7271 USD |
| 2023-08-02 |
1.7322 USD |
539.5498 |
1.7610 USD |
1.7010 USD |
1.7735 USD |
1.7249 USD |
| 2023-08-01 |
1.7358 USD |
933.8273 |
1.7526 USD |
1.7010 USD |
1.7639 USD |
1.7536 USD |
| 2023-07-31 |
1.7372 USD |
737.2844 |
1.7580 USD |
1.7312 USD |
1.7810 USD |
1.7453 USD |
| 2023-07-30 |
1.7823 USD |
4,249.1544 |
1.7751 USD |
1.7191 USD |
1.8234 USD |
1.7410 USD |
| 2023-07-29 |
1.7682 USD |
1,492.6404 |
1.7613 USD |
1.7483 USD |
1.7800 USD |
1.7653 USD |
| 2023-07-28 |
1.7553 USD |
1,694.9086 |
1.7481 USD |
1.7252 USD |
1.7772 USD |
1.7712 USD |
| 2023-07-27 |
1.7506 USD |
1,748.5788 |
1.7232 USD |
1.7232 USD |
1.7758 USD |
1.7366 USD |
| 2023-07-26 |
1.7114 USD |
1,266.6781 |
1.7196 USD |
1.7011 USD |
1.7410 USD |
1.7410 USD |
| 2023-07-25 |
1.7131 USD |
105.4555 |
1.7145 USD |
1.7001 USD |
1.7292 USD |
1.7174 USD |
| 2023-07-24 |
1.7334 USD |
2,969.4060 |
1.8093 USD |
1.6410 USD |
1.8201 USD |
1.7042 USD |
| 2023-07-23 |
1.8001 USD |
20,948.0198 |
1.8097 USD |
1.7717 USD |
1.8288 USD |
1.8210 USD |
| 2023-07-22 |
1.8293 USD |
2,519.0233 |
1.8533 USD |
1.7900 USD |
1.8586 USD |
1.8142 USD |
| 2023-07-21 |
1.8424 USD |
647.4468 |
1.8515 USD |
1.8309 USD |
1.8627 USD |
1.8516 USD |
| 2023-07-20 |
1.8611 USD |
5,137.5216 |
1.8532 USD |
1.8244 USD |
1.9009 USD |
1.8499 USD |
| 2023-07-19 |
1.8619 USD |
20,543.4341 |
1.8535 USD |
1.8270 USD |
1.8989 USD |
1.8557 USD |
| 2023-07-18 |
1.8754 USD |
23,806.7062 |
1.9796 USD |
1.8248 USD |
1.9796 USD |
1.8592 USD |
| 2023-07-17 |
1.9295 USD |
69,458.3645 |
1.8608 USD |
1.8554 USD |
2.0217 USD |
1.9402 USD |
| 2023-07-16 |
1.9015 USD |
29,921.2961 |
1.9284 USD |
1.8715 USD |
1.9285 USD |
1.8766 USD |
| 2023-07-15 |
1.8975 USD |
4,908.7975 |
1.8947 USD |
1.8772 USD |
1.9453 USD |
1.8950 USD |
| 2023-07-14 |
1.8406 USD |
52,846.2941 |
1.9959 USD |
1.6863 USD |
2.0683 USD |
1.8437 USD |
| 2023-07-13 |
1.9491 USD |
10,895.6987 |
1.8928 USD |
1.8745 USD |
2.0100 USD |
2.0054 USD |
| 2023-07-12 |
1.9009 USD |
21,854.7871 |
1.9283 USD |
1.8631 USD |
1.9379 USD |
1.8806 USD |
| 2023-07-11 |
1.9215 USD |
9,937.9141 |
1.9165 USD |
1.9057 USD |
1.9622 USD |
1.9202 USD |