Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
3.6100 USD |
9,680.0882 |
3.7558 USD |
3.4115 USD |
3.7558 USD |
3.4115 USD |
| 2024-10-14 |
3.5412 USD |
14,040.1116 |
3.4258 USD |
3.4076 USD |
3.7085 USD |
3.6662 USD |
| 2024-10-13 |
3.5170 USD |
8,364.4676 |
3.6030 USD |
3.3915 USD |
3.6268 USD |
3.4143 USD |
| 2024-10-12 |
3.5573 USD |
7,248.7826 |
3.5395 USD |
3.4266 USD |
3.6500 USD |
3.6028 USD |
| 2024-10-11 |
3.4834 USD |
2,227.6007 |
3.2795 USD |
3.2251 USD |
3.5392 USD |
3.4815 USD |
| 2024-10-10 |
3.4586 USD |
3,980.1619 |
3.3516 USD |
3.3433 USD |
3.5463 USD |
3.3826 USD |
| 2024-10-09 |
3.4840 USD |
3,324.4375 |
3.4364 USD |
3.3568 USD |
3.6057 USD |
3.3996 USD |
| 2024-10-08 |
3.2734 USD |
4,626.1390 |
3.2992 USD |
3.2037 USD |
3.3938 USD |
3.2552 USD |
| 2024-10-07 |
3.3620 USD |
11,790.0411 |
3.1820 USD |
3.1110 USD |
3.6812 USD |
3.3998 USD |
| 2024-10-06 |
3.0733 USD |
1,955.1855 |
3.0269 USD |
2.9710 USD |
3.1963 USD |
3.1810 USD |
| 2024-10-05 |
3.1841 USD |
1,948.1473 |
3.3106 USD |
2.9813 USD |
3.3162 USD |
2.9813 USD |
| 2024-10-04 |
2.9674 USD |
2,639.0613 |
2.8879 USD |
2.8591 USD |
3.2295 USD |
3.2295 USD |
| 2024-10-03 |
3.1990 USD |
5,535.6047 |
3.4306 USD |
2.9494 USD |
3.5577 USD |
2.9889 USD |
| 2024-10-02 |
3.3914 USD |
14,188.3903 |
3.5532 USD |
3.2546 USD |
3.6600 USD |
3.4500 USD |
| 2024-10-01 |
3.7486 USD |
52,370.2629 |
3.6899 USD |
3.3566 USD |
3.9226 USD |
3.4951 USD |
| 2024-09-30 |
3.6803 USD |
40,704.4291 |
3.9477 USD |
3.5324 USD |
4.1602 USD |
3.6866 USD |
| 2024-09-29 |
3.5732 USD |
133,031.5200 |
2.9935 USD |
2.9935 USD |
4.1209 USD |
3.9503 USD |
| 2024-09-28 |
2.7692 USD |
19,829.9575 |
2.4376 USD |
2.4106 USD |
2.9949 USD |
2.8482 USD |
| 2024-09-27 |
2.3221 USD |
3,169.2885 |
2.3007 USD |
2.2747 USD |
2.3900 USD |
2.3900 USD |
| 2024-09-26 |
2.2690 USD |
3,782.5287 |
2.2072 USD |
2.1738 USD |
2.2945 USD |
2.2617 USD |
| 2024-09-25 |
2.2526 USD |
3,036.8683 |
2.2548 USD |
2.2023 USD |
2.2852 USD |
2.2387 USD |
| 2024-09-24 |
2.2344 USD |
2,865.6355 |
2.2224 USD |
2.1846 USD |
2.2581 USD |
2.2416 USD |
| 2024-09-23 |
2.2112 USD |
5,639.3430 |
2.1468 USD |
2.1349 USD |
2.2704 USD |
2.1934 USD |
| 2024-09-22 |
2.1365 USD |
8,654.9426 |
2.1920 USD |
2.1114 USD |
2.1930 USD |
2.1493 USD |
| 2024-09-21 |
2.1100 USD |
1,271.6344 |
2.0896 USD |
2.0507 USD |
2.1784 USD |
2.1567 USD |
| 2024-09-20 |
2.1188 USD |
15,500.6428 |
1.8696 USD |
1.8528 USD |
2.2459 USD |
2.1161 USD |
| 2024-09-19 |
1.8771 USD |
16,738.7666 |
1.8424 USD |
1.8408 USD |
1.9130 USD |
1.8856 USD |
| 2024-09-18 |
1.7810 USD |
776.0339 |
1.7637 USD |
1.7410 USD |
1.8191 USD |
1.8191 USD |
| 2024-09-17 |
1.7249 USD |
3,148.0226 |
1.6942 USD |
1.6736 USD |
1.7845 USD |
1.7666 USD |
| 2024-09-16 |
1.7202 USD |
444.3046 |
1.7461 USD |
1.6845 USD |
1.7491 USD |
1.6915 USD |
| 2024-09-15 |
1.8061 USD |
490.5648 |
1.8381 USD |
1.7775 USD |
1.8493 USD |
1.7874 USD |
| 2024-09-14 |
1.8239 USD |
912.4450 |
1.8490 USD |
1.8110 USD |
1.8490 USD |
1.8275 USD |
| 2024-09-13 |
1.8489 USD |
9,019.8200 |
1.7927 USD |
1.7751 USD |
1.8657 USD |
1.8445 USD |
| 2024-09-12 |
1.7971 USD |
212.5703 |
1.7731 USD |
1.7725 USD |
1.8153 USD |
1.8009 USD |
| 2024-09-11 |
1.7482 USD |
1,379.2278 |
1.7623 USD |
1.7182 USD |
1.7813 USD |
1.7701 USD |
| 2024-09-10 |
1.7826 USD |
1,357.5431 |
1.7860 USD |
1.7511 USD |
1.7950 USD |
1.7779 USD |
| 2024-09-09 |
1.7870 USD |
2,363.0134 |
1.7410 USD |
1.7197 USD |
1.8218 USD |
1.7866 USD |
| 2024-09-08 |
1.6980 USD |
158.5072 |
1.6478 USD |
1.6478 USD |
1.7250 USD |
1.7250 USD |
| 2024-09-07 |
1.6514 USD |
1,097.3190 |
1.6150 USD |
1.6150 USD |
1.6803 USD |
1.6744 USD |
| 2024-09-06 |
1.6470 USD |
545.2855 |
1.6847 USD |
1.6009 USD |
1.7124 USD |
1.6044 USD |
| 2024-09-05 |
1.7147 USD |
114.6529 |
1.7597 USD |
1.6698 USD |
1.7730 USD |
1.6723 USD |
| 2024-09-04 |
1.6813 USD |
2,988.9732 |
1.7050 USD |
1.6338 USD |
1.7922 USD |
1.7664 USD |
| 2024-09-03 |
1.7173 USD |
1,015.4461 |
1.7520 USD |
1.6979 USD |
1.7741 USD |
1.7030 USD |
| 2024-09-02 |
1.6988 USD |
813.8465 |
1.6375 USD |
1.6375 USD |
1.7781 USD |
1.7547 USD |
| 2024-09-01 |
1.7134 USD |
1,170.3132 |
1.7284 USD |
1.6826 USD |
1.7410 USD |
1.7198 USD |
| 2024-08-31 |
1.7483 USD |
97.0456 |
1.7634 USD |
1.7174 USD |
1.7762 USD |
1.7282 USD |
| 2024-08-30 |
1.7183 USD |
6,239.5053 |
1.7475 USD |
1.6903 USD |
1.7836 USD |
1.7434 USD |
| 2024-08-29 |
1.8618 USD |
2,845.7585 |
1.8691 USD |
1.7499 USD |
1.9197 USD |
1.7644 USD |
| 2024-08-28 |
1.8443 USD |
4,680.8367 |
1.9175 USD |
1.8322 USD |
1.9321 USD |
1.8505 USD |
| 2024-08-27 |
2.0384 USD |
932.6571 |
2.0979 USD |
2.0140 USD |
2.1102 USD |
2.0199 USD |