Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
4.1545 USD |
4,441.7639 |
4.5119 USD |
3.8584 USD |
4.5549 USD |
3.9670 USD |
| 2024-03-14 |
4.4908 USD |
5,130.8001 |
4.6609 USD |
4.3105 USD |
4.6719 USD |
4.3945 USD |
| 2024-03-13 |
4.5980 USD |
6,360.1551 |
4.5905 USD |
4.4929 USD |
4.8491 USD |
4.6413 USD |
| 2024-03-12 |
4.5847 USD |
2,139.7939 |
4.7680 USD |
4.3886 USD |
4.8566 USD |
4.5096 USD |
| 2024-03-11 |
4.6883 USD |
33,144.4652 |
4.5674 USD |
4.3888 USD |
4.8100 USD |
4.7743 USD |
| 2024-03-10 |
4.6403 USD |
53,916.5669 |
4.0161 USD |
4.0126 USD |
5.0600 USD |
4.6318 USD |
| 2024-03-09 |
4.0521 USD |
6,935.0164 |
4.0104 USD |
3.9827 USD |
4.1261 USD |
4.0086 USD |
| 2024-03-08 |
3.9979 USD |
6,926.8348 |
4.0089 USD |
3.8299 USD |
4.0950 USD |
4.0013 USD |
| 2024-03-07 |
4.0121 USD |
35,213.2118 |
4.0138 USD |
3.8938 USD |
4.1709 USD |
4.0151 USD |
| 2024-03-06 |
3.9945 USD |
9,760.1306 |
4.0377 USD |
3.7954 USD |
4.2165 USD |
3.9829 USD |
| 2024-03-05 |
4.1105 USD |
56,496.1954 |
3.6908 USD |
3.4227 USD |
4.5728 USD |
4.0684 USD |
| 2024-03-04 |
3.6900 USD |
36,946.1748 |
3.6991 USD |
3.5151 USD |
3.7584 USD |
3.6238 USD |
| 2024-03-03 |
3.6925 USD |
37,884.4445 |
3.7349 USD |
3.4037 USD |
3.8898 USD |
3.6788 USD |
| 2024-03-02 |
3.6194 USD |
36,195.3783 |
3.3395 USD |
3.3387 USD |
3.8300 USD |
3.6885 USD |
| 2024-03-01 |
3.3033 USD |
17,528.9917 |
3.1991 USD |
3.1991 USD |
3.3329 USD |
3.2849 USD |
| 2024-02-29 |
3.2927 USD |
72,276.8543 |
3.2347 USD |
3.1420 USD |
3.4173 USD |
3.1969 USD |
| 2024-02-28 |
3.2229 USD |
38,888.6375 |
3.3022 USD |
2.9286 USD |
3.3628 USD |
3.0995 USD |
| 2024-02-27 |
3.2097 USD |
14,939.2901 |
3.1839 USD |
3.0780 USD |
3.3320 USD |
3.2779 USD |
| 2024-02-26 |
3.1419 USD |
3,585.5746 |
3.0069 USD |
2.9101 USD |
3.2984 USD |
3.1397 USD |
| 2024-02-25 |
2.9617 USD |
550.3349 |
2.9207 USD |
2.9207 USD |
2.9926 USD |
2.9772 USD |
| 2024-02-24 |
2.9141 USD |
1,275.4121 |
2.8978 USD |
2.7970 USD |
2.9500 USD |
2.9500 USD |
| 2024-02-23 |
2.8906 USD |
1,338.5970 |
2.9254 USD |
2.8458 USD |
2.9521 USD |
2.9120 USD |
| 2024-02-22 |
2.9866 USD |
2,194.9946 |
2.9916 USD |
2.8898 USD |
3.0045 USD |
2.9682 USD |
| 2024-02-21 |
2.9204 USD |
9,983.1434 |
2.9192 USD |
2.8118 USD |
3.1210 USD |
2.8840 USD |
| 2024-02-20 |
2.8917 USD |
1,931.2192 |
2.9403 USD |
2.7540 USD |
2.9600 USD |
2.8469 USD |
| 2024-02-19 |
2.9467 USD |
1,032.8395 |
2.9214 USD |
2.8780 USD |
2.9684 USD |
2.9626 USD |
| 2024-02-18 |
2.8913 USD |
3,280.9039 |
2.8730 USD |
2.8415 USD |
2.9225 USD |
2.9047 USD |
| 2024-02-17 |
2.8259 USD |
5,144.2648 |
2.8685 USD |
2.7566 USD |
2.9215 USD |
2.8719 USD |
| 2024-02-16 |
2.8604 USD |
2,977.7675 |
2.9174 USD |
2.7952 USD |
2.9747 USD |
2.8583 USD |
| 2024-02-15 |
2.8937 USD |
2,157.7259 |
2.8869 USD |
2.8530 USD |
2.9331 USD |
2.9006 USD |
| 2024-02-14 |
2.8663 USD |
2,997.3402 |
2.8300 USD |
2.8046 USD |
2.9243 USD |
2.8884 USD |
| 2024-02-13 |
2.8161 USD |
656.5413 |
2.8807 USD |
2.7704 USD |
2.9001 USD |
2.7836 USD |
| 2024-02-12 |
2.7957 USD |
2,909.9646 |
2.7459 USD |
2.6767 USD |
2.8557 USD |
2.8456 USD |
| 2024-02-11 |
2.7725 USD |
472.4388 |
2.7556 USD |
2.7272 USD |
2.8101 USD |
2.7617 USD |
| 2024-02-10 |
2.7850 USD |
1,368.2139 |
2.7931 USD |
2.7400 USD |
2.8356 USD |
2.7795 USD |
| 2024-02-09 |
2.7408 USD |
633.8757 |
2.6836 USD |
2.6761 USD |
2.7724 USD |
2.7500 USD |
| 2024-02-08 |
2.6969 USD |
468.4337 |
2.7128 USD |
2.6760 USD |
2.7313 USD |
2.6849 USD |
| 2024-02-07 |
2.6346 USD |
453.8342 |
2.6290 USD |
2.5924 USD |
2.7044 USD |
2.7044 USD |
| 2024-02-06 |
2.6024 USD |
2,522.2123 |
2.5605 USD |
2.5419 USD |
2.6490 USD |
2.6337 USD |
| 2024-02-05 |
2.5388 USD |
2,237.8383 |
2.5744 USD |
2.4711 USD |
2.6089 USD |
2.5353 USD |
| 2024-02-04 |
2.6005 USD |
35.6070 |
2.6111 USD |
2.5766 USD |
2.6211 USD |
2.6007 USD |
| 2024-02-03 |
2.6172 USD |
5,067.2161 |
2.6392 USD |
2.6010 USD |
2.6464 USD |
2.6178 USD |
| 2024-02-02 |
2.6141 USD |
1,202.1205 |
2.5990 USD |
2.5884 USD |
2.6481 USD |
2.6230 USD |
| 2024-02-01 |
2.5673 USD |
496.4012 |
2.5895 USD |
2.5240 USD |
2.6016 USD |
2.5941 USD |
| 2024-01-31 |
2.6484 USD |
1,802.5839 |
2.7106 USD |
2.5618 USD |
2.7106 USD |
2.5763 USD |
| 2024-01-30 |
2.7348 USD |
2,769.4883 |
2.7173 USD |
2.6743 USD |
2.7773 USD |
2.7509 USD |
| 2024-01-29 |
2.7062 USD |
1,131.0905 |
2.6226 USD |
2.6210 USD |
2.7217 USD |
2.7163 USD |
| 2024-01-28 |
2.6911 USD |
367.3874 |
2.6766 USD |
2.6332 USD |
2.7435 USD |
2.6366 USD |
| 2024-01-27 |
2.6682 USD |
52.7148 |
2.6628 USD |
2.6299 USD |
2.6909 USD |
2.6530 USD |
| 2024-01-26 |
2.6015 USD |
875.7805 |
2.5607 USD |
2.5418 USD |
2.6787 USD |
2.6571 USD |