Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-31 |
3.3759 USD |
3,141.4290 |
3.3579 USD |
3.3432 USD |
3.4127 USD |
3.3973 USD |
| 2023-03-30 |
3.4085 USD |
41,573.2678 |
3.3869 USD |
3.3144 USD |
3.5342 USD |
3.3479 USD |
| 2023-03-29 |
3.3914 USD |
8,354.2090 |
3.3478 USD |
3.3465 USD |
3.4316 USD |
3.3802 USD |
| 2023-03-28 |
3.3461 USD |
902.5768 |
3.2900 USD |
3.2900 USD |
3.3641 USD |
3.3443 USD |
| 2023-03-27 |
3.3066 USD |
7,196.7698 |
3.3763 USD |
3.2443 USD |
3.3871 USD |
3.2900 USD |
| 2023-03-26 |
3.3819 USD |
5,171.6847 |
3.3614 USD |
3.3451 USD |
3.4077 USD |
3.3803 USD |
| 2023-03-25 |
3.3909 USD |
5,341.1960 |
3.4172 USD |
3.3481 USD |
3.4233 USD |
3.3580 USD |
| 2023-03-24 |
3.4634 USD |
14,747.3272 |
3.5892 USD |
3.3485 USD |
3.5892 USD |
3.4055 USD |
| 2023-03-23 |
3.4652 USD |
3,687.1861 |
3.3579 USD |
3.3240 USD |
3.6094 USD |
3.4981 USD |
| 2023-03-22 |
3.4104 USD |
17,359.9037 |
3.5117 USD |
3.2712 USD |
3.5209 USD |
3.3494 USD |
| 2023-03-21 |
3.4503 USD |
21,859.6631 |
3.3345 USD |
3.2571 USD |
3.6323 USD |
3.4681 USD |
| 2023-03-20 |
3.3344 USD |
14,451.5958 |
3.4369 USD |
3.2890 USD |
3.4520 USD |
3.3392 USD |
| 2023-03-19 |
3.4557 USD |
8,928.8511 |
3.4082 USD |
3.3778 USD |
3.4936 USD |
3.4601 USD |
| 2023-03-18 |
3.5159 USD |
24,884.2091 |
3.4948 USD |
3.3610 USD |
3.5970 USD |
3.3999 USD |
| 2023-03-17 |
3.4465 USD |
21,058.0880 |
3.3910 USD |
3.3586 USD |
3.5099 USD |
3.4801 USD |
| 2023-03-16 |
3.3520 USD |
9,168.4629 |
3.2880 USD |
3.2535 USD |
3.3976 USD |
3.3969 USD |
| 2023-03-15 |
3.4198 USD |
39,382.9243 |
3.4476 USD |
3.2227 USD |
3.5860 USD |
3.2892 USD |
| 2023-03-14 |
3.4930 USD |
49,713.7181 |
3.4174 USD |
3.3576 USD |
3.6684 USD |
3.4451 USD |
| 2023-03-13 |
3.3953 USD |
42,862.1191 |
3.3533 USD |
3.2589 USD |
3.4918 USD |
3.4421 USD |
| 2023-03-12 |
3.2096 USD |
9,620.8155 |
3.1809 USD |
3.1178 USD |
3.3465 USD |
3.3079 USD |
| 2023-03-11 |
3.1618 USD |
28,311.7341 |
3.2522 USD |
3.0691 USD |
3.3366 USD |
3.1668 USD |
| 2023-03-10 |
3.1790 USD |
41,380.9051 |
3.1233 USD |
3.0435 USD |
3.3720 USD |
3.2103 USD |
| 2023-03-09 |
3.1569 USD |
18,006.7709 |
3.2088 USD |
3.0078 USD |
3.3274 USD |
3.1138 USD |
| 2023-03-08 |
3.3340 USD |
12,839.0383 |
3.4273 USD |
3.2444 USD |
3.4316 USD |
3.3158 USD |
| 2023-03-07 |
3.4476 USD |
30,494.9017 |
3.5202 USD |
3.3665 USD |
3.5400 USD |
3.3929 USD |
| 2023-03-06 |
3.5399 USD |
42,432.3920 |
3.4166 USD |
3.3703 USD |
3.6018 USD |
3.5210 USD |
| 2023-03-05 |
3.4199 USD |
7,959.9468 |
3.3862 USD |
3.3569 USD |
3.4512 USD |
3.4193 USD |
| 2023-03-04 |
3.4025 USD |
24,704.8753 |
3.4519 USD |
3.2928 USD |
3.4715 USD |
3.3577 USD |
| 2023-03-03 |
3.4170 USD |
64,012.9454 |
3.6922 USD |
3.2444 USD |
3.6988 USD |
3.4041 USD |
| 2023-03-02 |
3.6943 USD |
27,116.4462 |
3.7803 USD |
3.6210 USD |
3.8049 USD |
3.6966 USD |
| 2023-03-01 |
3.7292 USD |
21,332.6233 |
3.6298 USD |
3.6070 USD |
3.7908 USD |
3.7564 USD |
| 2023-02-28 |
3.7898 USD |
67,793.5926 |
3.7388 USD |
3.5579 USD |
3.9454 USD |
3.6410 USD |
| 2023-02-27 |
3.7720 USD |
14,686.6412 |
3.7790 USD |
3.6903 USD |
3.8521 USD |
3.7459 USD |
| 2023-02-26 |
3.7731 USD |
19,456.2093 |
3.6258 USD |
3.6020 USD |
3.8810 USD |
3.8367 USD |
| 2023-02-25 |
3.6171 USD |
19,226.4992 |
3.6503 USD |
3.5220 USD |
3.6730 USD |
3.5711 USD |
| 2023-02-24 |
3.6733 USD |
88,632.8485 |
3.8853 USD |
3.5126 USD |
3.9031 USD |
3.6196 USD |
| 2023-02-23 |
3.9116 USD |
29,110.5767 |
3.9653 USD |
3.8177 USD |
4.0171 USD |
3.8638 USD |
| 2023-02-22 |
3.9547 USD |
32,492.4067 |
3.9921 USD |
3.8236 USD |
4.0381 USD |
3.9581 USD |
| 2023-02-21 |
4.0070 USD |
57,528.1397 |
4.0398 USD |
3.8576 USD |
4.1800 USD |
3.9210 USD |
| 2023-02-20 |
3.9435 USD |
32,500.9311 |
3.9299 USD |
3.7959 USD |
4.0562 USD |
4.0135 USD |
| 2023-02-19 |
4.0329 USD |
55,892.4176 |
3.9831 USD |
3.8648 USD |
4.1497 USD |
3.9399 USD |
| 2023-02-18 |
3.9723 USD |
51,224.4030 |
3.9659 USD |
3.9362 USD |
4.2224 USD |
3.9719 USD |
| 2023-02-17 |
3.8863 USD |
16,459.5619 |
3.7358 USD |
3.7100 USD |
4.0215 USD |
3.9365 USD |
| 2023-02-16 |
3.9544 USD |
64,490.0648 |
4.0538 USD |
3.7122 USD |
4.1398 USD |
3.7873 USD |
| 2023-02-15 |
3.8620 USD |
49,731.6585 |
3.7193 USD |
3.6881 USD |
3.9900 USD |
3.9503 USD |
| 2023-02-14 |
3.6699 USD |
19,092.4137 |
3.6835 USD |
3.5807 USD |
3.7822 USD |
3.7258 USD |
| 2023-02-13 |
3.6017 USD |
18,590.0543 |
3.7170 USD |
3.4999 USD |
3.7399 USD |
3.6541 USD |
| 2023-02-12 |
3.7416 USD |
7,788.4403 |
3.7738 USD |
3.6334 USD |
3.8491 USD |
3.6977 USD |
| 2023-02-11 |
3.7115 USD |
4,488.8107 |
3.7005 USD |
3.6769 USD |
3.7804 USD |
3.7804 USD |
| 2023-02-10 |
3.6791 USD |
17,747.7189 |
3.6366 USD |
3.5766 USD |
3.7603 USD |
3.6714 USD |