Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tETHW:USD
Date Price Volume Open Low High Close
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
2024-07-07 2.2042 USD 1,061.5286 2.2721 USD 2.1650 USD 2.3086 USD 2.2038 USD
2024-07-06 2.2416 USD 686.2347 2.1833 USD 2.1393 USD 2.2963 USD 2.2850 USD
2024-07-05 1.9595 USD 18,530.4930 2.0123 USD 1.8703 USD 2.1919 USD 2.1918 USD
2024-07-04 2.2391 USD 11,379.2270 2.4246 USD 2.1297 USD 2.4519 USD 2.1638 USD
2024-07-03 2.4187 USD 6,702.2214 2.5212 USD 2.3828 USD 2.5251 USD 2.4243 USD
2024-07-02 2.5053 USD 354.5468 2.4851 USD 2.4598 USD 2.5312 USD 2.4639 USD
2024-07-01 2.5097 USD 621.9562 2.5110 USD 2.4790 USD 2.5599 USD 2.5059 USD
2024-06-30 2.4566 USD 182.0754 2.3530 USD 2.3279 USD 2.5000 USD 2.4519 USD
2024-06-29 2.4031 USD 281.8741 2.3756 USD 2.3756 USD 2.4158 USD 2.4018 USD
2024-06-28 2.4763 USD 1,645.1847 2.4555 USD 2.4323 USD 2.4830 USD 2.4323 USD
2024-06-27 2.4943 USD 1,415.1348 2.3901 USD 2.3601 USD 2.4933 USD 2.4911 USD
2024-06-26 2.4303 USD 1,283.8396 2.3921 USD 2.3726 USD 2.4485 USD 2.4115 USD
2024-06-25 2.3858 USD 1,234.9194 2.3423 USD 2.3423 USD 2.4221 USD 2.4141 USD
2024-06-24 2.2728 USD 3,402.2264 2.3568 USD 2.2100 USD 2.3792 USD 2.2784 USD