Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-26 |
2.1380 USD |
3,500.6064 |
2.2083 USD |
2.0747 USD |
2.2182 USD |
2.0861 USD |
| 2024-08-25 |
2.2011 USD |
428.1010 |
2.2234 USD |
2.1439 USD |
2.2336 USD |
2.2130 USD |
| 2024-08-24 |
2.2116 USD |
2,421.5391 |
2.1752 USD |
2.1566 USD |
2.2873 USD |
2.2190 USD |
| 2024-08-23 |
2.1796 USD |
4,260.9030 |
2.0278 USD |
2.0227 USD |
2.1889 USD |
2.1889 USD |
| 2024-08-22 |
2.0339 USD |
674.4752 |
2.0384 USD |
1.9995 USD |
2.0630 USD |
2.0222 USD |
| 2024-08-21 |
2.0382 USD |
753.7147 |
1.9727 USD |
1.9550 USD |
2.0571 USD |
2.0411 USD |
| 2024-08-20 |
1.9851 USD |
634.1975 |
1.9938 USD |
1.9542 USD |
2.0379 USD |
1.9882 USD |
| 2024-08-19 |
1.9653 USD |
155.0799 |
1.9352 USD |
1.9242 USD |
2.0110 USD |
1.9845 USD |
| 2024-08-18 |
1.9799 USD |
1,234.5801 |
1.9485 USD |
1.9280 USD |
1.9877 USD |
1.9637 USD |
| 2024-08-17 |
1.9258 USD |
162.6762 |
1.9066 USD |
1.8921 USD |
1.9602 USD |
1.9407 USD |
| 2024-08-16 |
1.9053 USD |
223.9008 |
1.9401 USD |
1.8734 USD |
1.9515 USD |
1.9271 USD |
| 2024-08-15 |
1.9459 USD |
1,874.3269 |
1.9881 USD |
1.8630 USD |
2.0359 USD |
1.9154 USD |
| 2024-08-14 |
1.9941 USD |
823.0979 |
2.0131 USD |
1.9667 USD |
2.0408 USD |
1.9913 USD |
| 2024-08-13 |
2.0785 USD |
909.9252 |
2.1398 USD |
2.0081 USD |
2.1398 USD |
2.0467 USD |