Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
2.6015 USD |
875.7805 |
2.5607 USD |
2.5418 USD |
2.6787 USD |
2.6571 USD |
| 2024-01-25 |
2.5395 USD |
3,276.4633 |
2.6192 USD |
2.5028 USD |
2.6344 USD |
2.5569 USD |
| 2024-01-24 |
2.5913 USD |
1,108.6822 |
2.5850 USD |
2.5570 USD |
2.6396 USD |
2.5956 USD |
| 2024-01-23 |
2.5444 USD |
7,575.1007 |
2.6044 USD |
2.4632 USD |
2.7034 USD |
2.5442 USD |
| 2024-01-22 |
2.6835 USD |
6,899.0304 |
2.8055 USD |
2.5977 USD |
2.8118 USD |
2.6448 USD |
| 2024-01-21 |
2.8274 USD |
4,499.4922 |
2.7899 USD |
2.7853 USD |
2.8614 USD |
2.8081 USD |
| 2024-01-20 |
2.7815 USD |
2,474.9956 |
2.8395 USD |
2.7159 USD |
2.8395 USD |
2.7812 USD |
| 2024-01-19 |
2.7327 USD |
6,797.6554 |
2.7578 USD |
2.5871 USD |
2.8815 USD |
2.8519 USD |
| 2024-01-18 |
2.7875 USD |
13,839.9041 |
2.9088 USD |
2.7187 USD |
2.9099 USD |
2.7596 USD |
| 2024-01-17 |
2.9516 USD |
3,442.5114 |
3.0557 USD |
2.8484 USD |
3.0678 USD |
2.8967 USD |
| 2024-01-16 |
2.9034 USD |
2,396.5096 |
2.9294 USD |
2.7900 USD |
2.9763 USD |
2.9655 USD |
| 2024-01-15 |
2.9649 USD |
7,597.4284 |
2.9296 USD |
2.9033 USD |
3.0266 USD |
2.9623 USD |
| 2024-01-14 |
3.0648 USD |
8,781.3551 |
3.1304 USD |
2.9221 USD |
3.1412 USD |
2.9924 USD |
| 2024-01-13 |
3.1713 USD |
12,735.1940 |
3.3382 USD |
3.0769 USD |
3.4881 USD |
3.1457 USD |
| 2024-01-12 |
3.5216 USD |
15,723.9000 |
3.3769 USD |
3.3091 USD |
3.6993 USD |
3.4474 USD |
| 2024-01-11 |
3.4060 USD |
25,778.6884 |
3.1840 USD |
3.0514 USD |
3.6454 USD |
3.3632 USD |
| 2024-01-10 |
2.9550 USD |
38,643.0453 |
2.9079 USD |
2.7795 USD |
3.1207 USD |
2.9311 USD |
| 2024-01-09 |
2.7141 USD |
16,543.7151 |
2.8077 USD |
2.6360 USD |
2.8333 USD |
2.6534 USD |
| 2024-01-08 |
2.7153 USD |
25,496.0331 |
2.5312 USD |
2.4388 USD |
2.8800 USD |
2.7942 USD |
| 2024-01-07 |
2.6882 USD |
5,076.5763 |
2.7642 USD |
2.5407 USD |
2.8048 USD |
2.5407 USD |
| 2024-01-06 |
2.7418 USD |
2,049.1651 |
2.8989 USD |
2.6306 USD |
2.8989 USD |
2.8077 USD |
| 2024-01-05 |
2.8548 USD |
14,364.4333 |
2.9367 USD |
2.7454 USD |
2.9965 USD |
2.9117 USD |
| 2024-01-04 |
2.9590 USD |
4,701.7688 |
2.9804 USD |
2.8732 USD |
3.0439 USD |
2.9529 USD |
| 2024-01-03 |
2.8110 USD |
32,288.5999 |
3.3069 USD |
1.9061 USD |
3.5203 USD |
3.0054 USD |
| 2024-01-02 |
3.4313 USD |
57,398.6370 |
3.5002 USD |
3.2537 USD |
3.6285 USD |
3.3341 USD |
| 2024-01-01 |
3.3413 USD |
8,411.5974 |
3.3291 USD |
3.2318 USD |
3.4999 USD |
3.3965 USD |
| 2023-12-31 |
3.4780 USD |
5,520.7243 |
3.6454 USD |
3.2537 USD |
3.6703 USD |
3.3091 USD |
| 2023-12-30 |
3.6583 USD |
13,391.9630 |
3.7510 USD |
3.4950 USD |
3.8880 USD |
3.6937 USD |
| 2023-12-29 |
3.7717 USD |
6,425.1202 |
3.6507 USD |
3.5770 USD |
3.9567 USD |
3.6642 USD |
| 2023-12-28 |
3.9554 USD |
41,189.1546 |
4.0709 USD |
3.6136 USD |
4.3500 USD |
3.7510 USD |
| 2023-12-27 |
3.7791 USD |
49,927.2264 |
3.1350 USD |
3.0825 USD |
4.1813 USD |
4.0495 USD |
| 2023-12-26 |
3.1403 USD |
22,202.1366 |
3.2868 USD |
2.8300 USD |
3.3382 USD |
3.1307 USD |
| 2023-12-25 |
3.2119 USD |
16,526.7807 |
3.2934 USD |
3.0929 USD |
3.3836 USD |
3.2823 USD |
| 2023-12-24 |
3.4825 USD |
21,851.1864 |
3.7968 USD |
3.2980 USD |
3.8880 USD |
3.2980 USD |
| 2023-12-23 |
3.4114 USD |
81,228.6320 |
3.0991 USD |
3.0284 USD |
4.0177 USD |
3.7584 USD |
| 2023-12-22 |
2.7736 USD |
10,784.8602 |
2.5917 USD |
2.5511 USD |
2.8004 USD |
2.7894 USD |
| 2023-12-21 |
2.6092 USD |
2,417.9965 |
2.5816 USD |
2.5425 USD |
2.6530 USD |
2.6072 USD |
| 2023-12-20 |
2.6282 USD |
9,230.6636 |
2.6086 USD |
2.5500 USD |
2.6855 USD |
2.5812 USD |
| 2023-12-19 |
2.5959 USD |
14,923.3934 |
2.8137 USD |
2.5410 USD |
2.8577 USD |
2.6037 USD |
| 2023-12-18 |
2.6898 USD |
13,683.5730 |
2.7909 USD |
2.5340 USD |
2.8771 USD |
2.7815 USD |
| 2023-12-17 |
2.7846 USD |
7,192.1542 |
2.7853 USD |
2.7080 USD |
2.8577 USD |
2.8004 USD |
| 2023-12-16 |
2.7964 USD |
7,343.1743 |
2.7628 USD |
2.7387 USD |
2.8788 USD |
2.8008 USD |
| 2023-12-15 |
2.8425 USD |
11,997.6260 |
2.8577 USD |
2.7760 USD |
2.9035 USD |
2.8440 USD |
| 2023-12-14 |
2.7843 USD |
4,571.2771 |
2.8416 USD |
2.6388 USD |
2.8966 USD |
2.8863 USD |
| 2023-12-13 |
2.7362 USD |
30,204.4421 |
2.6508 USD |
2.5000 USD |
2.8591 USD |
2.8288 USD |
| 2023-12-12 |
2.6510 USD |
4,610.9044 |
2.6754 USD |
2.5616 USD |
2.7429 USD |
2.6544 USD |
| 2023-12-11 |
2.5879 USD |
21,540.4110 |
2.9162 USD |
2.3146 USD |
2.9261 USD |
2.6112 USD |
| 2023-12-10 |
2.9844 USD |
4,294.3385 |
2.8098 USD |
2.8012 USD |
3.1479 USD |
2.9130 USD |
| 2023-12-09 |
2.9093 USD |
2,269.0276 |
2.9397 USD |
2.8617 USD |
2.9600 USD |
2.9343 USD |
| 2023-12-08 |
2.9232 USD |
6,899.4001 |
2.9012 USD |
2.8328 USD |
2.9559 USD |
2.9170 USD |