Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-10 |
1.9075 USD |
9,214.0119 |
1.8743 USD |
1.8596 USD |
1.9624 USD |
1.9083 USD |
| 2023-07-09 |
1.9013 USD |
3,436.3788 |
1.9320 USD |
1.8982 USD |
1.9553 USD |
1.8982 USD |
| 2023-07-08 |
1.9252 USD |
12,958.1633 |
1.9199 USD |
1.8795 USD |
1.9622 USD |
1.9038 USD |
| 2023-07-07 |
1.9026 USD |
6,682.8047 |
1.8555 USD |
1.8453 USD |
1.9332 USD |
1.9012 USD |
| 2023-07-06 |
1.9922 USD |
36,355.1890 |
1.9945 USD |
1.8864 USD |
2.0399 USD |
1.8973 USD |
| 2023-07-05 |
1.9596 USD |
30,222.0972 |
2.0332 USD |
1.9105 USD |
2.0431 USD |
1.9405 USD |
| 2023-07-04 |
2.0899 USD |
24,422.6642 |
2.0806 USD |
2.0053 USD |
2.1895 USD |
2.0312 USD |
| 2023-07-03 |
2.0842 USD |
16,322.3618 |
2.0856 USD |
2.0357 USD |
2.1534 USD |
2.0695 USD |
| 2023-07-02 |
2.0963 USD |
27,380.5462 |
2.1688 USD |
1.9992 USD |
2.2000 USD |
2.1031 USD |
| 2023-07-01 |
2.2035 USD |
18,031.7969 |
2.2400 USD |
2.0910 USD |
2.3064 USD |
2.1194 USD |
| 2023-06-30 |
2.1037 USD |
35,073.9479 |
1.9289 USD |
1.8850 USD |
2.3237 USD |
2.1429 USD |
| 2023-06-29 |
1.8769 USD |
47,526.2509 |
1.8832 USD |
1.8640 USD |
1.9900 USD |
1.9825 USD |
| 2023-06-28 |
1.8892 USD |
16,573.2825 |
2.0697 USD |
1.8326 USD |
2.0838 USD |
1.8849 USD |
| 2023-06-27 |
2.0553 USD |
22,369.4127 |
2.0023 USD |
1.9974 USD |
2.1220 USD |
2.0718 USD |
| 2023-06-26 |
2.0430 USD |
20,045.7395 |
2.0707 USD |
1.9437 USD |
2.1549 USD |
1.9932 USD |
| 2023-06-25 |
2.1028 USD |
21,780.4941 |
2.0583 USD |
2.0144 USD |
2.1655 USD |
2.0734 USD |
| 2023-06-24 |
2.1589 USD |
74,374.8356 |
2.2482 USD |
1.9758 USD |
2.2907 USD |
2.0160 USD |
| 2023-06-23 |
2.1268 USD |
39,495.3412 |
1.8419 USD |
1.8142 USD |
2.3000 USD |
2.2313 USD |
| 2023-06-22 |
1.9198 USD |
28,581.9486 |
1.9397 USD |
1.8509 USD |
2.0447 USD |
1.8698 USD |
| 2023-06-21 |
1.8946 USD |
36,586.5295 |
1.8736 USD |
1.8485 USD |
1.9600 USD |
1.9021 USD |
| 2023-06-20 |
1.8419 USD |
18,342.7138 |
1.8999 USD |
1.7713 USD |
1.9138 USD |
1.8739 USD |
| 2023-06-19 |
1.7950 USD |
56,582.6392 |
1.6900 USD |
1.6900 USD |
1.8865 USD |
1.8865 USD |
| 2023-06-18 |
1.7313 USD |
24,875.5281 |
1.8009 USD |
1.6454 USD |
1.8009 USD |
1.6793 USD |
| 2023-06-17 |
1.6986 USD |
45,426.8567 |
1.5014 USD |
1.4975 USD |
1.9054 USD |
1.7813 USD |
| 2023-06-16 |
1.4528 USD |
12,389.6916 |
1.4497 USD |
1.4191 USD |
1.5045 USD |
1.4961 USD |
| 2023-06-15 |
1.4272 USD |
7,778.4251 |
1.4459 USD |
1.4091 USD |
1.4797 USD |
1.4797 USD |
| 2023-06-14 |
1.4550 USD |
10,551.2518 |
1.4838 USD |
1.4126 USD |
1.5158 USD |
1.4532 USD |
| 2023-06-13 |
1.5073 USD |
10,349.0959 |
1.5009 USD |
1.4798 USD |
1.5343 USD |
1.4798 USD |
| 2023-06-12 |
1.4555 USD |
5,872.8464 |
1.4654 USD |
1.4202 USD |
1.4804 USD |
1.4588 USD |
| 2023-06-11 |
1.4514 USD |
30,982.5917 |
1.4560 USD |
1.4357 USD |
1.4832 USD |
1.4749 USD |
| 2023-06-10 |
1.4624 USD |
107,435.7252 |
1.7050 USD |
1.2216 USD |
1.7050 USD |
1.4614 USD |
| 2023-06-09 |
1.7250 USD |
3,824.0751 |
1.7424 USD |
1.7042 USD |
1.7486 USD |
1.7163 USD |
| 2023-06-08 |
1.7651 USD |
20,200.9722 |
1.6841 USD |
1.6841 USD |
1.8290 USD |
1.7578 USD |
| 2023-06-07 |
1.7184 USD |
7,288.5144 |
1.7651 USD |
1.6740 USD |
1.7651 USD |
1.6765 USD |
| 2023-06-06 |
1.7343 USD |
56,795.2042 |
1.7190 USD |
1.6800 USD |
1.7922 USD |
1.7675 USD |
| 2023-06-05 |
1.7529 USD |
44,734.7487 |
2.0590 USD |
1.4912 USD |
2.0910 USD |
1.7116 USD |
| 2023-06-04 |
2.0579 USD |
6,279.4049 |
1.9325 USD |
1.9325 USD |
2.1317 USD |
2.1046 USD |
| 2023-06-03 |
1.9343 USD |
1,206.4759 |
1.9357 USD |
1.9180 USD |
1.9475 USD |
1.9295 USD |
| 2023-06-02 |
1.9322 USD |
1,827.2675 |
1.9030 USD |
1.8918 USD |
1.9562 USD |
1.9342 USD |
| 2023-06-01 |
1.8969 USD |
13,473.4374 |
1.9344 USD |
1.8647 USD |
1.9405 USD |
1.9089 USD |
| 2023-05-31 |
1.9589 USD |
6,874.3935 |
2.0348 USD |
1.9077 USD |
2.0367 USD |
1.9228 USD |
| 2023-05-30 |
2.0387 USD |
2,365.2725 |
2.0296 USD |
2.0193 USD |
2.0476 USD |
2.0360 USD |
| 2023-05-29 |
2.0426 USD |
15,337.8650 |
2.0693 USD |
2.0150 USD |
2.0828 USD |
2.0417 USD |
| 2023-05-28 |
2.0482 USD |
1,703.6440 |
2.0392 USD |
2.0368 USD |
2.0606 USD |
2.0509 USD |
| 2023-05-27 |
2.0347 USD |
5,129.9993 |
2.0315 USD |
2.0217 USD |
2.0500 USD |
2.0465 USD |
| 2023-05-26 |
2.0355 USD |
1,798.7376 |
2.0332 USD |
2.0173 USD |
2.0480 USD |
2.0343 USD |
| 2023-05-25 |
2.0137 USD |
1,512.2106 |
2.0185 USD |
1.9941 USD |
2.0416 USD |
2.0294 USD |
| 2023-05-24 |
2.0368 USD |
5,601.2340 |
2.0811 USD |
1.9932 USD |
2.0811 USD |
2.0215 USD |
| 2023-05-23 |
2.0960 USD |
2,922.8432 |
2.0732 USD |
2.0696 USD |
2.1182 USD |
2.0880 USD |
| 2023-05-22 |
2.0704 USD |
7,180.3386 |
2.0372 USD |
2.0000 USD |
2.1331 USD |
2.0875 USD |