Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-21 |
2.9376 USD |
4,593.7917 |
2.9837 USD |
2.9034 USD |
2.9844 USD |
2.9400 USD |
| 2022-12-20 |
2.9536 USD |
93,677.0020 |
2.9051 USD |
2.8880 USD |
3.0759 USD |
2.9401 USD |
| 2022-12-19 |
2.9686 USD |
16,346.2631 |
2.9639 USD |
2.8907 USD |
3.0778 USD |
2.9653 USD |
| 2022-12-18 |
3.0114 USD |
13,054.0161 |
3.0716 USD |
2.9549 USD |
3.0850 USD |
2.9775 USD |
| 2022-12-17 |
2.9716 USD |
30,046.8597 |
2.9689 USD |
2.9111 USD |
3.0437 USD |
2.9889 USD |
| 2022-12-16 |
3.2090 USD |
40,654.4835 |
3.4457 USD |
2.9000 USD |
3.4828 USD |
2.9259 USD |
| 2022-12-15 |
3.4994 USD |
10,957.9958 |
3.5365 USD |
3.4084 USD |
3.5469 USD |
3.4437 USD |
| 2022-12-14 |
3.6313 USD |
10,651.3558 |
3.6243 USD |
3.5164 USD |
3.7120 USD |
3.5644 USD |
| 2022-12-13 |
3.6203 USD |
11,695.6366 |
3.5837 USD |
3.4336 USD |
3.7317 USD |
3.6045 USD |
| 2022-12-12 |
3.5072 USD |
25,265.4342 |
3.6361 USD |
3.4345 USD |
3.6361 USD |
3.5582 USD |
| 2022-12-11 |
3.6774 USD |
2,346.2163 |
3.6921 USD |
3.6267 USD |
3.7313 USD |
3.6471 USD |
| 2022-12-10 |
3.7157 USD |
10,055.0663 |
3.6508 USD |
3.6194 USD |
3.8416 USD |
3.6781 USD |
| 2022-12-09 |
3.6651 USD |
14,955.3095 |
3.6944 USD |
3.5662 USD |
3.7740 USD |
3.6382 USD |
| 2022-12-08 |
3.6501 USD |
12,938.4346 |
3.7001 USD |
3.5834 USD |
3.7441 USD |
3.7097 USD |
| 2022-12-07 |
3.7116 USD |
20,592.4583 |
3.7734 USD |
3.5709 USD |
3.7769 USD |
3.7077 USD |
| 2022-12-06 |
3.7661 USD |
14,157.1964 |
3.8098 USD |
3.6500 USD |
3.8710 USD |
3.7411 USD |
| 2022-12-05 |
3.8971 USD |
29,254.2819 |
4.0312 USD |
3.5697 USD |
4.1449 USD |
3.8230 USD |
| 2022-12-04 |
4.0606 USD |
22,312.6020 |
3.7637 USD |
3.7204 USD |
4.0735 USD |
4.0596 USD |
| 2022-12-03 |
3.8924 USD |
37,301.1054 |
3.9186 USD |
3.8078 USD |
4.0576 USD |
3.8196 USD |
| 2022-12-02 |
3.9947 USD |
57,664.0565 |
3.8498 USD |
3.7886 USD |
4.2100 USD |
3.8780 USD |
| 2022-12-01 |
3.7409 USD |
81,998.7100 |
3.3438 USD |
3.3090 USD |
4.2180 USD |
4.0722 USD |
| 2022-11-30 |
3.2996 USD |
32,374.8225 |
3.2379 USD |
3.2217 USD |
3.3720 USD |
3.3438 USD |
| 2022-11-29 |
3.2561 USD |
11,625.2228 |
3.2208 USD |
3.1960 USD |
3.3249 USD |
3.2541 USD |
| 2022-11-28 |
3.2122 USD |
24,312.6810 |
3.3383 USD |
3.1058 USD |
3.3546 USD |
3.1995 USD |
| 2022-11-27 |
3.3990 USD |
10,132.2490 |
3.3753 USD |
3.3605 USD |
3.4421 USD |
3.4085 USD |
| 2022-11-26 |
3.3668 USD |
26,291.5901 |
3.3501 USD |
3.3361 USD |
3.4922 USD |
3.3538 USD |
| 2022-11-25 |
3.3514 USD |
16,753.0814 |
3.4551 USD |
3.2830 USD |
3.4551 USD |
3.3441 USD |
| 2022-11-24 |
3.4354 USD |
24,828.1401 |
3.4657 USD |
3.3170 USD |
3.4890 USD |
3.4409 USD |
| 2022-11-23 |
3.4024 USD |
36,298.7486 |
3.3936 USD |
3.3295 USD |
3.5654 USD |
3.4024 USD |
| 2022-11-22 |
3.3366 USD |
72,443.5209 |
3.3918 USD |
3.0915 USD |
3.4699 USD |
3.3451 USD |
| 2022-11-21 |
3.3099 USD |
119,958.8166 |
3.2511 USD |
3.0712 USD |
3.5365 USD |
3.3372 USD |
| 2022-11-20 |
3.3582 USD |
49,321.3119 |
3.7095 USD |
3.0611 USD |
3.7324 USD |
3.2424 USD |
| 2022-11-19 |
3.6963 USD |
4,553.2423 |
3.7550 USD |
3.6582 USD |
3.7550 USD |
3.7169 USD |
| 2022-11-18 |
3.7455 USD |
6,986.7252 |
3.7781 USD |
3.6194 USD |
3.8323 USD |
3.7119 USD |
| 2022-11-17 |
3.7813 USD |
7,170.1488 |
3.8008 USD |
3.7081 USD |
3.8417 USD |
3.7836 USD |
| 2022-11-16 |
3.8013 USD |
19,092.2826 |
3.8949 USD |
3.7202 USD |
3.9469 USD |
3.7951 USD |
| 2022-11-15 |
3.8796 USD |
16,990.7509 |
3.7708 USD |
3.7060 USD |
4.0079 USD |
3.8648 USD |
| 2022-11-14 |
3.7855 USD |
25,723.9605 |
3.8672 USD |
3.5294 USD |
3.9560 USD |
3.7540 USD |
| 2022-11-13 |
3.9091 USD |
19,929.0598 |
4.0573 USD |
3.6285 USD |
4.1784 USD |
3.9127 USD |
| 2022-11-12 |
4.0576 USD |
19,455.7874 |
4.2271 USD |
4.0509 USD |
4.3313 USD |
4.0579 USD |
| 2022-11-11 |
4.2605 USD |
69,261.4944 |
4.3189 USD |
4.0286 USD |
4.5287 USD |
4.1481 USD |
| 2022-11-10 |
4.1831 USD |
114,615.2859 |
3.7584 USD |
3.7429 USD |
4.6245 USD |
4.2843 USD |
| 2022-11-09 |
4.0433 USD |
156,696.8573 |
4.6090 USD |
3.5700 USD |
4.7264 USD |
3.7211 USD |
| 2022-11-08 |
4.6527 USD |
148,318.4403 |
6.0648 USD |
3.5294 USD |
6.1330 USD |
4.6787 USD |
| 2022-11-07 |
5.9795 USD |
15,241.1942 |
6.0671 USD |
5.8109 USD |
6.1999 USD |
6.0238 USD |
| 2022-11-06 |
6.3584 USD |
11,487.4025 |
6.4508 USD |
6.2148 USD |
6.4809 USD |
6.2327 USD |
| 2022-11-05 |
6.5333 USD |
25,134.8457 |
6.4657 USD |
6.3938 USD |
6.7748 USD |
6.4691 USD |
| 2022-11-04 |
6.4744 USD |
32,980.1839 |
6.1751 USD |
6.1121 USD |
6.7490 USD |
6.5140 USD |
| 2022-11-03 |
6.2490 USD |
15,907.6601 |
6.2839 USD |
6.1173 USD |
6.4250 USD |
6.1450 USD |
| 2022-11-02 |
6.1133 USD |
21,429.4460 |
6.2223 USD |
5.8950 USD |
6.3497 USD |
6.0476 USD |