Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
2.3947 USD |
2,164.0290 |
2.3962 USD |
2.3183 USD |
2.4492 USD |
2.3551 USD |
| 2024-06-22 |
2.4204 USD |
2,723.6282 |
2.4151 USD |
2.3692 USD |
2.4380 USD |
2.4084 USD |
| 2024-06-21 |
2.4331 USD |
1,767.3410 |
2.3787 USD |
2.3366 USD |
2.4547 USD |
2.4357 USD |
| 2024-06-20 |
2.4372 USD |
2,576.9183 |
2.4193 USD |
2.3907 USD |
2.5016 USD |
2.4284 USD |
| 2024-06-19 |
2.4307 USD |
11,044.3083 |
2.3758 USD |
2.3583 USD |
2.5037 USD |
2.4272 USD |
| 2024-06-18 |
2.4715 USD |
38,984.3569 |
2.7480 USD |
2.3206 USD |
2.7480 USD |
2.4133 USD |
| 2024-06-17 |
2.8314 USD |
5,114.6966 |
2.9877 USD |
2.6803 USD |
3.0077 USD |
2.8351 USD |
| 2024-06-16 |
2.9694 USD |
1,461.8849 |
2.9616 USD |
2.9152 USD |
3.0105 USD |
2.9804 USD |
| 2024-06-15 |
2.9676 USD |
273.9656 |
2.9622 USD |
2.9416 USD |
3.0133 USD |
2.9714 USD |
| 2024-06-14 |
2.9873 USD |
4,066.8232 |
2.9632 USD |
2.8180 USD |
3.0866 USD |
2.9547 USD |
| 2024-06-13 |
3.0631 USD |
876.8284 |
3.2001 USD |
2.9773 USD |
3.2001 USD |
2.9773 USD |
| 2024-06-12 |
3.1579 USD |
3,735.8737 |
3.1309 USD |
3.0788 USD |
3.2635 USD |
3.2147 USD |
| 2024-06-11 |
3.1856 USD |
17,583.7276 |
3.2576 USD |
3.0222 USD |
3.3012 USD |
3.1024 USD |
| 2024-06-10 |
3.2869 USD |
13,132.9532 |
3.2162 USD |
3.1813 USD |
3.3480 USD |
3.3064 USD |
| 2024-06-09 |
3.2315 USD |
465.0610 |
3.1778 USD |
3.1545 USD |
3.2721 USD |
3.2290 USD |
| 2024-06-08 |
3.2933 USD |
3,938.0509 |
3.2883 USD |
3.1450 USD |
3.3287 USD |
3.1512 USD |
| 2024-06-07 |
3.3007 USD |
4,604.8930 |
3.6398 USD |
2.9437 USD |
3.6889 USD |
3.2863 USD |
| 2024-06-06 |
3.6798 USD |
2,466.1810 |
3.7200 USD |
3.6063 USD |
3.7425 USD |
3.6063 USD |
| 2024-06-05 |
3.6522 USD |
944.2813 |
3.5731 USD |
3.5538 USD |
3.6646 USD |
3.6646 USD |
| 2024-06-04 |
3.5338 USD |
2,049.7234 |
3.5199 USD |
3.4647 USD |
3.5693 USD |
3.5471 USD |
| 2024-06-03 |
3.5474 USD |
1,513.2757 |
3.4720 USD |
3.4720 USD |
3.6582 USD |
3.5235 USD |
| 2024-06-02 |
3.5038 USD |
1,011.7881 |
3.5203 USD |
3.4246 USD |
3.5324 USD |
3.4606 USD |
| 2024-06-01 |
3.5374 USD |
127.1725 |
3.5943 USD |
3.5003 USD |
3.5991 USD |
3.5239 USD |
| 2024-05-31 |
3.6238 USD |
2,715.5406 |
3.6057 USD |
3.5311 USD |
3.6928 USD |
3.6301 USD |
| 2024-05-30 |
3.5707 USD |
1,391.6024 |
3.5660 USD |
3.4035 USD |
3.6830 USD |
3.6479 USD |
| 2024-05-29 |
3.6165 USD |
1,871.0513 |
3.6996 USD |
3.5411 USD |
3.7125 USD |
3.5507 USD |
| 2024-05-28 |
3.7289 USD |
685.0601 |
3.8132 USD |
3.6498 USD |
3.8132 USD |
3.6512 USD |
| 2024-05-27 |
3.8820 USD |
3,314.6764 |
3.7601 USD |
3.7601 USD |
3.9407 USD |
3.8658 USD |
| 2024-05-26 |
3.7487 USD |
1,752.8811 |
3.7397 USD |
3.6703 USD |
3.8417 USD |
3.7886 USD |
| 2024-05-25 |
3.7538 USD |
521.1132 |
3.6986 USD |
3.6777 USD |
3.7839 USD |
3.7171 USD |
| 2024-05-24 |
3.7028 USD |
4,410.4448 |
3.7979 USD |
3.6446 USD |
3.8972 USD |
3.6980 USD |
| 2024-05-23 |
3.9241 USD |
14,263.5036 |
3.8115 USD |
3.7152 USD |
4.0879 USD |
3.7440 USD |
| 2024-05-22 |
3.7866 USD |
4,715.7994 |
3.8203 USD |
3.6630 USD |
3.8669 USD |
3.7769 USD |
| 2024-05-21 |
3.8267 USD |
13,499.6691 |
3.7507 USD |
3.6785 USD |
3.9807 USD |
3.7848 USD |
| 2024-05-20 |
3.2884 USD |
256.0390 |
3.2757 USD |
3.2483 USD |
3.3554 USD |
3.3272 USD |
| 2024-05-19 |
3.4581 USD |
2,741.8819 |
3.4924 USD |
3.3007 USD |
3.5196 USD |
3.3114 USD |
| 2024-05-18 |
3.4589 USD |
1,983.7557 |
3.4667 USD |
3.4302 USD |
3.5322 USD |
3.4850 USD |
| 2024-05-17 |
3.4836 USD |
1,262.1181 |
3.3926 USD |
3.3406 USD |
3.5491 USD |
3.4776 USD |
| 2024-05-16 |
3.3832 USD |
3,831.6586 |
3.3924 USD |
3.2722 USD |
3.4538 USD |
3.3835 USD |
| 2024-05-15 |
3.3646 USD |
2,290.5985 |
3.1258 USD |
3.1038 USD |
3.3869 USD |
3.3700 USD |
| 2024-05-14 |
3.2048 USD |
923.1955 |
3.2486 USD |
3.1352 USD |
3.2773 USD |
3.1624 USD |
| 2024-05-13 |
3.3216 USD |
3,700.4414 |
3.3211 USD |
3.1565 USD |
3.3597 USD |
3.2840 USD |
| 2024-05-12 |
3.2921 USD |
2,362.4844 |
3.2869 USD |
3.2501 USD |
3.4096 USD |
3.3179 USD |
| 2024-05-11 |
3.3177 USD |
5,338.4029 |
3.3158 USD |
3.2778 USD |
3.3822 USD |
3.3000 USD |
| 2024-05-10 |
3.5463 USD |
3,474.6255 |
3.5977 USD |
3.3092 USD |
3.6270 USD |
3.3235 USD |
| 2024-05-09 |
3.5607 USD |
2,288.5446 |
3.4866 USD |
3.4286 USD |
3.5961 USD |
3.5540 USD |
| 2024-05-08 |
3.5468 USD |
3,193.3259 |
3.5918 USD |
3.4390 USD |
3.5918 USD |
3.5356 USD |
| 2024-05-07 |
3.7074 USD |
2,169.5027 |
3.7348 USD |
3.6250 USD |
3.8083 USD |
3.6446 USD |
| 2024-05-06 |
3.8907 USD |
10,485.2021 |
3.9003 USD |
3.7348 USD |
4.0430 USD |
3.7360 USD |
| 2024-05-05 |
3.8256 USD |
741.1868 |
3.8180 USD |
3.7237 USD |
3.9759 USD |
3.8783 USD |