Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-01 |
6.2405 USD |
12,718.2807 |
6.6128 USD |
6.1770 USD |
6.6856 USD |
6.2396 USD |
| 2022-10-31 |
6.6825 USD |
15,489.9262 |
6.8207 USD |
6.5313 USD |
6.9221 USD |
6.5781 USD |
| 2022-10-30 |
6.8355 USD |
28,863.9592 |
6.8911 USD |
6.5873 USD |
7.1382 USD |
6.7265 USD |
| 2022-10-29 |
7.1162 USD |
27,401.4270 |
7.2530 USD |
6.7779 USD |
7.3731 USD |
6.8495 USD |
| 2022-10-28 |
7.1099 USD |
17,234.7192 |
6.6934 USD |
6.6339 USD |
7.3148 USD |
7.0756 USD |
| 2022-10-27 |
7.1430 USD |
35,486.3656 |
7.5030 USD |
6.4321 USD |
7.5176 USD |
6.5872 USD |
| 2022-10-26 |
6.9729 USD |
38,331.8779 |
6.6450 USD |
6.5788 USD |
7.5867 USD |
7.5867 USD |
| 2022-10-25 |
6.5828 USD |
30,761.3269 |
6.3492 USD |
6.2551 USD |
6.9205 USD |
6.5345 USD |
| 2022-10-24 |
6.4483 USD |
17,106.5824 |
6.6379 USD |
6.3148 USD |
6.6687 USD |
6.3905 USD |
| 2022-10-23 |
6.5199 USD |
29,865.7836 |
6.5891 USD |
6.2283 USD |
6.7572 USD |
6.6672 USD |
| 2022-10-22 |
6.4352 USD |
23,608.2638 |
6.0536 USD |
6.0072 USD |
6.7339 USD |
6.6603 USD |
| 2022-10-21 |
5.9548 USD |
19,713.3176 |
6.1425 USD |
5.7177 USD |
6.1865 USD |
6.0401 USD |
| 2022-10-20 |
6.1746 USD |
15,612.2083 |
6.3110 USD |
5.9765 USD |
6.4069 USD |
6.0936 USD |
| 2022-10-19 |
6.3707 USD |
15,589.6357 |
6.8892 USD |
6.1916 USD |
6.9405 USD |
6.3479 USD |
| 2022-10-18 |
6.8814 USD |
6,168.3833 |
7.2158 USD |
6.7200 USD |
7.2853 USD |
6.8441 USD |
| 2022-10-17 |
7.2582 USD |
2,260.9819 |
7.2599 USD |
7.1057 USD |
7.3539 USD |
7.2454 USD |
| 2022-10-16 |
7.2747 USD |
2,716.6454 |
7.1271 USD |
7.0419 USD |
7.3646 USD |
7.2788 USD |
| 2022-10-15 |
7.2008 USD |
7,684.0524 |
7.1233 USD |
6.8490 USD |
7.4700 USD |
7.1478 USD |
| 2022-10-14 |
7.3556 USD |
19,855.0389 |
7.3441 USD |
7.0180 USD |
7.6833 USD |
7.0602 USD |
| 2022-10-13 |
7.3749 USD |
53,509.1993 |
7.8775 USD |
6.5192 USD |
7.9039 USD |
7.3662 USD |
| 2022-10-12 |
7.8749 USD |
24,878.1972 |
7.8047 USD |
7.7270 USD |
8.0193 USD |
7.8931 USD |
| 2022-10-11 |
7.8415 USD |
10,474.9308 |
7.8533 USD |
7.6220 USD |
8.1511 USD |
7.9173 USD |
| 2022-10-10 |
7.9496 USD |
8,201.9478 |
8.1356 USD |
7.7989 USD |
8.2078 USD |
7.9576 USD |
| 2022-10-09 |
8.0048 USD |
39,366.1529 |
7.8525 USD |
7.6620 USD |
8.2927 USD |
8.1264 USD |
| 2022-10-08 |
8.0154 USD |
17,026.6034 |
8.2692 USD |
7.6242 USD |
8.4165 USD |
7.8664 USD |
| 2022-10-07 |
8.0744 USD |
42,454.7359 |
8.1110 USD |
7.5295 USD |
8.4351 USD |
8.2088 USD |
| 2022-10-06 |
8.1683 USD |
28,682.1286 |
9.2400 USD |
7.6922 USD |
9.4599 USD |
8.2118 USD |
| 2022-10-05 |
9.0210 USD |
34,949.0795 |
9.4809 USD |
8.3769 USD |
9.6359 USD |
9.1611 USD |
| 2022-10-04 |
9.5811 USD |
40,880.3883 |
10.7250 USD |
7.6060 USD |
10.7520 USD |
9.7556 USD |
| 2022-10-03 |
10.7305 USD |
23,008.1353 |
10.1800 USD |
10.1780 USD |
10.9080 USD |
10.6900 USD |
| 2022-10-02 |
10.7429 USD |
25,035.2501 |
11.1720 USD |
10.0400 USD |
11.2690 USD |
10.3370 USD |
| 2022-10-01 |
11.3758 USD |
25,072.2244 |
11.9930 USD |
10.7650 USD |
12.1880 USD |
11.1090 USD |
| 2022-09-30 |
11.8729 USD |
64,985.9652 |
11.9870 USD |
11.1460 USD |
12.5800 USD |
11.9050 USD |
| 2022-09-29 |
11.7815 USD |
78,457.4711 |
10.6910 USD |
10.3800 USD |
12.9380 USD |
11.8690 USD |
| 2022-09-28 |
10.8645 USD |
37,020.3864 |
11.2020 USD |
9.9640 USD |
11.2690 USD |
10.8810 USD |
| 2022-09-27 |
10.9325 USD |
67,498.2951 |
11.0190 USD |
9.9533 USD |
12.0230 USD |
10.9650 USD |