Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-26 |
10.1433 USD |
71,935.2156 |
11.2920 USD |
9.0779 USD |
11.8010 USD |
10.1080 USD |
| 2022-09-25 |
12.3370 USD |
124,691.6771 |
11.2250 USD |
10.7240 USD |
13.6580 USD |
11.8560 USD |
| 2022-09-24 |
10.1920 USD |
173,175.5770 |
7.4808 USD |
7.1184 USD |
13.8980 USD |
11.1810 USD |
| 2022-09-23 |
6.7933 USD |
43,659.9693 |
6.0856 USD |
5.8000 USD |
8.0765 USD |
7.4532 USD |
| 2022-09-22 |
5.7562 USD |
24,839.6729 |
5.5090 USD |
5.3942 USD |
6.0349 USD |
5.8441 USD |
| 2022-09-21 |
5.8057 USD |
69,587.2855 |
5.9645 USD |
5.0359 USD |
6.3999 USD |
5.6789 USD |
| 2022-09-20 |
6.2606 USD |
155,187.2701 |
5.9810 USD |
5.6181 USD |
7.3816 USD |
5.8373 USD |
| 2022-09-19 |
4.7121 USD |
443,542.9103 |
4.2435 USD |
3.8930 USD |
7.0325 USD |
5.9685 USD |
| 2022-09-18 |
6.2042 USD |
1,911,721.2491 |
8.2620 USD |
4.1222 USD |
8.5571 USD |
4.3452 USD |
| 2022-09-17 |
8.9251 USD |
1,052,458.7409 |
9.1139 USD |
8.0121 USD |
10.6180 USD |
8.2209 USD |
| 2022-09-16 |
10.2735 USD |
648,036.3382 |
8.8800 USD |
7.8789 USD |
14.1610 USD |
8.1431 USD |
| 2022-09-15 |
9.5206 USD |
259,117.8527 |
24.0000 USD |
8.6481 USD |
24.0000 USD |
8.7500 USD |
| 2022-09-14 |
21.1356 USD |
82,750.0431 |
21.9810 USD |
18.3820 USD |
27.8760 USD |
24.0000 USD |
| 2022-09-13 |
20.3696 USD |
20,883.7192 |
21.0000 USD |
19.0190 USD |
22.2090 USD |
21.9800 USD |