Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-12 |
2.0896 USD |
1,493.9577 |
1.8913 USD |
1.8713 USD |
2.1457 USD |
2.0914 USD |
| 2024-08-11 |
2.0108 USD |
228.2358 |
1.9735 USD |
1.9500 USD |
2.0390 USD |
1.9583 USD |
| 2024-08-10 |
1.9883 USD |
376.3023 |
1.9878 USD |
1.9564 USD |
2.0140 USD |
2.0134 USD |
| 2024-08-09 |
2.0028 USD |
3,102.8280 |
1.9961 USD |
1.9416 USD |
2.0270 USD |
1.9711 USD |
| 2024-08-08 |
1.8645 USD |
4,734.3179 |
1.8416 USD |
1.7600 USD |
1.9405 USD |
1.9276 USD |
| 2024-08-07 |
1.8065 USD |
223.1875 |
1.8015 USD |
1.7869 USD |
1.8465 USD |
1.8136 USD |
| 2024-08-06 |
1.8227 USD |
1,931.2934 |
1.7046 USD |
1.7046 USD |
1.8406 USD |
1.8084 USD |
| 2024-08-05 |
1.6727 USD |
14,894.3589 |
1.9186 USD |
1.5551 USD |
1.9186 USD |
1.7181 USD |
| 2024-08-04 |
1.9225 USD |
2,631.3242 |
2.0034 USD |
1.8371 USD |
2.0339 USD |
1.9369 USD |
| 2024-08-03 |
2.0530 USD |
2,656.7177 |
2.0782 USD |
1.9439 USD |
2.1299 USD |
1.9789 USD |
| 2024-08-02 |
2.1715 USD |
3,821.8631 |
2.3282 USD |
2.0850 USD |
2.3282 USD |
2.0920 USD |
| 2024-08-01 |
2.3135 USD |
20,572.3016 |
2.3911 USD |
2.1970 USD |
2.3911 USD |
2.1970 USD |
| 2024-07-31 |
2.4668 USD |
659.0291 |
2.4932 USD |
2.4554 USD |
2.5193 USD |
2.4730 USD |
| 2024-07-30 |
2.5500 USD |
315.6279 |
2.5843 USD |
2.4891 USD |
2.5965 USD |
2.4891 USD |
| 2024-07-29 |
2.5884 USD |
5,932.3594 |
2.5000 USD |
2.5000 USD |
2.6747 USD |
2.5819 USD |
| 2024-07-28 |
2.5040 USD |
208.5880 |
2.5386 USD |
2.4628 USD |
2.5590 USD |
2.5217 USD |
| 2024-07-27 |
2.5522 USD |
2,084.5964 |
2.5633 USD |
2.5213 USD |
2.6101 USD |
2.5645 USD |
| 2024-07-26 |
2.5393 USD |
589.1876 |
2.4446 USD |
2.4355 USD |
2.5916 USD |
2.5817 USD |
| 2024-07-25 |
2.4814 USD |
3,031.1926 |
2.6148 USD |
2.3719 USD |
2.6528 USD |
2.3936 USD |
| 2024-07-24 |
2.6995 USD |
1,893.0960 |
2.7402 USD |
2.5667 USD |
2.7560 USD |
2.5900 USD |
| 2024-07-23 |
2.8341 USD |
3,405.4145 |
2.6246 USD |
2.6229 USD |
2.9228 USD |
2.7384 USD |
| 2024-07-22 |
2.6976 USD |
424.7376 |
2.7952 USD |
2.6774 USD |
2.8091 USD |
2.6916 USD |
| 2024-07-21 |
2.6882 USD |
5,195.5067 |
2.7520 USD |
2.6423 USD |
2.7558 USD |
2.7041 USD |
| 2024-07-20 |
2.7330 USD |
140.7222 |
2.7347 USD |
2.6844 USD |
2.7798 USD |
2.7526 USD |
| 2024-07-19 |
2.6777 USD |
817.2336 |
2.6470 USD |
2.5898 USD |
2.7499 USD |
2.7374 USD |
| 2024-07-18 |
2.6388 USD |
1,361.1063 |
2.6106 USD |
2.5486 USD |
2.6872 USD |
2.6292 USD |
| 2024-07-17 |
2.6930 USD |
2,737.9309 |
2.6171 USD |
2.6170 USD |
2.7324 USD |
2.6274 USD |
| 2024-07-16 |
2.5973 USD |
17,927.2097 |
2.6388 USD |
2.4586 USD |
2.6421 USD |
2.6355 USD |
| 2024-07-15 |
2.4252 USD |
6,671.6736 |
2.3729 USD |
2.3594 USD |
2.5947 USD |
2.5947 USD |
| 2024-07-14 |
2.3508 USD |
1,096.8969 |
2.3228 USD |
2.3038 USD |
2.3756 USD |
2.3734 USD |
| 2024-07-13 |
2.3133 USD |
444.8112 |
2.3287 USD |
2.2918 USD |
2.3418 USD |
2.3110 USD |
| 2024-07-12 |
2.2630 USD |
2,116.5300 |
2.2561 USD |
2.2057 USD |
2.3235 USD |
2.3034 USD |
| 2024-07-11 |
2.3043 USD |
598.7482 |
2.2761 USD |
2.2660 USD |
2.3364 USD |
2.3081 USD |
| 2024-07-10 |
2.2762 USD |
3,160.3535 |
2.2728 USD |
2.2348 USD |
2.3039 USD |
2.2765 USD |
| 2024-07-09 |
2.2560 USD |
692.2807 |
2.2093 USD |
2.2006 USD |
2.2869 USD |
2.2622 USD |
| 2024-07-08 |
2.1808 USD |
5,575.9927 |
2.1087 USD |
2.0493 USD |
2.3115 USD |
2.2343 USD |