Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-09 |
3.7898 USD |
113,844.5735 |
4.2227 USD |
3.3692 USD |
4.2561 USD |
3.6382 USD |
| 2023-02-08 |
4.2772 USD |
31,317.0108 |
4.4058 USD |
4.0777 USD |
4.5410 USD |
4.2209 USD |
| 2023-02-07 |
4.3090 USD |
22,663.4593 |
4.1989 USD |
4.1911 USD |
4.3995 USD |
4.3368 USD |
| 2023-02-06 |
4.2599 USD |
12,613.4383 |
4.2789 USD |
4.1448 USD |
4.4179 USD |
4.2562 USD |
| 2023-02-05 |
4.2545 USD |
33,648.2333 |
4.4125 USD |
4.0760 USD |
4.4838 USD |
4.2255 USD |
| 2023-02-04 |
4.5535 USD |
23,164.4762 |
4.6232 USD |
4.4654 USD |
4.6661 USD |
4.5054 USD |
| 2023-02-03 |
4.6300 USD |
99,127.9959 |
4.6490 USD |
4.4500 USD |
4.8320 USD |
4.5899 USD |
| 2023-02-02 |
4.7632 USD |
228,919.3605 |
3.8504 USD |
3.8501 USD |
5.3382 USD |
4.7411 USD |
| 2023-02-01 |
3.7435 USD |
19,138.4464 |
3.7714 USD |
3.6388 USD |
3.8873 USD |
3.8480 USD |
| 2023-01-31 |
3.7488 USD |
12,612.9841 |
3.6203 USD |
3.6163 USD |
3.8309 USD |
3.7449 USD |
| 2023-01-30 |
3.7273 USD |
38,414.8450 |
3.8979 USD |
3.5538 USD |
3.9588 USD |
3.5899 USD |
| 2023-01-29 |
3.9075 USD |
16,245.1242 |
3.7891 USD |
3.7618 USD |
4.0028 USD |
3.9061 USD |
| 2023-01-28 |
3.8176 USD |
10,762.3470 |
3.8593 USD |
3.7291 USD |
3.9105 USD |
3.7602 USD |
| 2023-01-27 |
3.8203 USD |
21,378.8095 |
3.7930 USD |
3.6320 USD |
4.0240 USD |
3.8420 USD |
| 2023-01-26 |
3.7818 USD |
18,233.6423 |
3.8305 USD |
3.6869 USD |
3.8790 USD |
3.7621 USD |
| 2023-01-25 |
3.7102 USD |
25,414.1091 |
3.7700 USD |
3.4667 USD |
3.9071 USD |
3.9071 USD |
| 2023-01-24 |
4.0086 USD |
8,683.8203 |
4.0507 USD |
3.9753 USD |
4.1526 USD |
3.9921 USD |
| 2023-01-23 |
4.0950 USD |
24,700.6301 |
4.0600 USD |
4.0296 USD |
4.1961 USD |
4.1352 USD |
| 2023-01-22 |
4.0716 USD |
28,401.8842 |
3.8720 USD |
3.8720 USD |
4.2045 USD |
4.0484 USD |
| 2023-01-21 |
4.0856 USD |
33,628.6885 |
4.0446 USD |
3.9148 USD |
4.2164 USD |
4.1061 USD |
| 2023-01-20 |
4.0510 USD |
16,377.7982 |
3.8318 USD |
3.7776 USD |
4.0550 USD |
4.0292 USD |
| 2023-01-19 |
3.8264 USD |
15,805.7042 |
3.8777 USD |
3.7473 USD |
3.9070 USD |
3.8376 USD |
| 2023-01-18 |
3.8965 USD |
88,119.8466 |
4.1289 USD |
3.7788 USD |
4.2273 USD |
3.8917 USD |
| 2023-01-17 |
4.1427 USD |
45,460.2177 |
3.8294 USD |
3.6672 USD |
4.3106 USD |
4.1428 USD |
| 2023-01-16 |
3.8064 USD |
98,653.6799 |
3.7738 USD |
3.5959 USD |
4.0238 USD |
3.8235 USD |
| 2023-01-15 |
3.7855 USD |
28,853.2897 |
3.7889 USD |
3.5955 USD |
4.0756 USD |
3.8068 USD |
| 2023-01-14 |
3.6725 USD |
84,833.4724 |
3.6447 USD |
3.4193 USD |
4.0261 USD |
3.6715 USD |
| 2023-01-13 |
3.4965 USD |
113,401.3089 |
3.4347 USD |
3.4081 USD |
3.6960 USD |
3.6605 USD |
| 2023-01-12 |
3.3804 USD |
63,556.2779 |
3.3693 USD |
3.2819 USD |
3.5224 USD |
3.4897 USD |
| 2023-01-11 |
3.3353 USD |
26,715.5530 |
3.3959 USD |
3.2203 USD |
3.4280 USD |
3.2910 USD |
| 2023-01-10 |
3.3996 USD |
57,833.7618 |
3.3720 USD |
3.2407 USD |
3.5740 USD |
3.3978 USD |
| 2023-01-09 |
3.3845 USD |
52,960.1056 |
3.2872 USD |
3.2709 USD |
3.6075 USD |
3.3841 USD |
| 2023-01-08 |
3.2694 USD |
15,037.5223 |
3.2431 USD |
3.1578 USD |
3.3351 USD |
3.2642 USD |
| 2023-01-07 |
3.2129 USD |
14,534.2414 |
3.2433 USD |
3.1434 USD |
3.2892 USD |
3.2624 USD |
| 2023-01-06 |
3.1892 USD |
19,632.5273 |
3.3477 USD |
3.0200 USD |
3.3627 USD |
3.2302 USD |
| 2023-01-05 |
3.3411 USD |
17,809.2579 |
3.3569 USD |
3.2359 USD |
3.4126 USD |
3.3691 USD |
| 2023-01-04 |
3.2721 USD |
41,855.9368 |
3.0971 USD |
3.0207 USD |
3.5183 USD |
3.4619 USD |
| 2023-01-03 |
3.0900 USD |
16,393.0470 |
3.0343 USD |
2.9799 USD |
3.1948 USD |
3.0561 USD |
| 2023-01-02 |
3.0173 USD |
7,866.4666 |
2.9820 USD |
2.9418 USD |
3.0895 USD |
3.0413 USD |
| 2023-01-01 |
2.9669 USD |
3,296.4893 |
2.9605 USD |
2.9418 USD |
2.9953 USD |
2.9799 USD |
| 2022-12-31 |
2.9930 USD |
4,487.5591 |
3.0093 USD |
2.9712 USD |
3.0248 USD |
2.9788 USD |
| 2022-12-30 |
3.0034 USD |
15,049.1285 |
3.0092 USD |
2.9653 USD |
3.0465 USD |
3.0000 USD |
| 2022-12-29 |
2.9889 USD |
18,116.6732 |
2.9628 USD |
2.9214 USD |
3.0773 USD |
3.0051 USD |
| 2022-12-28 |
2.9732 USD |
12,597.5795 |
3.0942 USD |
2.8941 USD |
3.0962 USD |
2.9300 USD |
| 2022-12-27 |
3.0793 USD |
21,522.8497 |
2.9972 USD |
2.9371 USD |
3.2153 USD |
3.1091 USD |
| 2022-12-26 |
2.9626 USD |
4,193.4933 |
2.9667 USD |
2.9435 USD |
3.0035 USD |
2.9481 USD |
| 2022-12-25 |
2.9390 USD |
8,443.0355 |
2.9867 USD |
2.8690 USD |
3.0004 USD |
2.9629 USD |
| 2022-12-24 |
2.9850 USD |
2,383.7063 |
2.9918 USD |
2.9719 USD |
3.0039 USD |
2.9779 USD |
| 2022-12-23 |
2.9922 USD |
8,017.9451 |
2.9874 USD |
2.9551 USD |
3.0250 USD |
2.9994 USD |
| 2022-12-22 |
2.9644 USD |
7,230.9449 |
2.9459 USD |
2.9275 USD |
3.0255 USD |
2.9835 USD |