Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-12 |
19.8688 USD |
7,549.0153 |
20.1330 USD |
18.8180 USD |
21.0000 USD |
19.8940 USD |
| 2022-09-11 |
20.0645 USD |
14,366.2101 |
20.3250 USD |
18.8180 USD |
21.9060 USD |
19.7150 USD |
| 2022-09-10 |
20.9994 USD |
13,370.4789 |
20.3450 USD |
19.5810 USD |
28.8490 USD |
20.3330 USD |
| 2022-09-09 |
23.3574 USD |
27,169.9702 |
25.0000 USD |
22.6360 USD |
25.0000 USD |
23.4000 USD |
| 2022-09-08 |
26.6488 USD |
11,160.7679 |
31.0620 USD |
24.8130 USD |
31.0630 USD |
24.9910 USD |
| 2022-09-07 |
31.5648 USD |
17,046.0826 |
36.1330 USD |
29.7000 USD |
36.1330 USD |
30.2120 USD |
| 2022-09-06 |
34.2881 USD |
7,581.2154 |
36.1620 USD |
31.2410 USD |
37.7970 USD |
36.1320 USD |
| 2022-09-05 |
39.7274 USD |
8,953.7175 |
44.1920 USD |
34.3330 USD |
44.1920 USD |
35.1910 USD |
| 2022-09-04 |
44.1380 USD |
1,072.3057 |
44.1920 USD |
43.4720 USD |
44.1920 USD |
44.1920 USD |
| 2022-09-03 |
46.1321 USD |
5,034.2131 |
53.7260 USD |
43.4450 USD |
53.9970 USD |
44.1920 USD |
| 2022-09-02 |
49.7196 USD |
2,420.0364 |
49.2000 USD |
48.0000 USD |
56.0000 USD |
54.0640 USD |
| 2022-09-01 |
48.9084 USD |
953.3387 |
50.1000 USD |
47.8140 USD |
50.5610 USD |
48.6420 USD |
| 2022-08-31 |
50.2311 USD |
3,206.7841 |
51.0940 USD |
47.0610 USD |
56.5890 USD |
50.0800 USD |
| 2022-08-30 |
51.2267 USD |
4,451.0293 |
49.0000 USD |
47.9040 USD |
52.5000 USD |
50.3180 USD |
| 2022-08-29 |
48.5513 USD |
1,092.4876 |
50.5550 USD |
46.1640 USD |
51.2330 USD |
48.4160 USD |
| 2022-08-28 |
49.1064 USD |
1,420.1423 |
47.2760 USD |
45.7860 USD |
50.5550 USD |
50.5550 USD |
| 2022-08-27 |
45.6837 USD |
1.2484 |
45.8600 USD |
44.7940 USD |
45.8600 USD |
45.8460 USD |
| 2022-08-26 |
45.8968 USD |
29.2512 |
45.9300 USD |
44.7420 USD |
45.9300 USD |
45.8600 USD |
| 2022-08-25 |
46.5139 USD |
3,415.4630 |
50.9520 USD |
45.7430 USD |
52.2150 USD |
45.9300 USD |
| 2022-08-24 |
54.3824 USD |
2,818.0608 |
54.3280 USD |
50.1210 USD |
58.8710 USD |
51.4260 USD |
| 2022-08-23 |
56.5674 USD |
1,539.7902 |
53.4750 USD |
53.0010 USD |
61.5960 USD |
55.1120 USD |
| 2022-08-22 |
53.7796 USD |
69.2688 |
51.1830 USD |
50.1060 USD |
57.0000 USD |
53.7000 USD |