Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
2.8469 USD |
40,019.7191 |
2.6747 USD |
2.5859 USD |
3.0404 USD |
2.7854 USD |
| 2023-12-06 |
2.8404 USD |
44,465.6573 |
2.9460 USD |
2.6532 USD |
3.1519 USD |
2.7817 USD |
| 2023-12-05 |
2.9392 USD |
14,972.9155 |
2.9203 USD |
2.8622 USD |
3.0575 USD |
2.9559 USD |
| 2023-12-04 |
3.0313 USD |
26,264.4454 |
3.1642 USD |
2.6510 USD |
3.2395 USD |
2.9053 USD |
| 2023-12-03 |
3.1122 USD |
52,239.4232 |
2.8047 USD |
2.7779 USD |
3.4200 USD |
3.0200 USD |
| 2023-12-02 |
2.6933 USD |
5,581.4326 |
2.6637 USD |
2.6478 USD |
2.7272 USD |
2.7272 USD |
| 2023-12-01 |
2.7090 USD |
7,447.2910 |
2.7060 USD |
2.6205 USD |
2.7767 USD |
2.6510 USD |
| 2023-11-30 |
2.6959 USD |
26,080.0900 |
2.7379 USD |
2.5868 USD |
2.7594 USD |
2.6637 USD |
| 2023-11-29 |
2.8621 USD |
17,813.2933 |
2.9473 USD |
2.7188 USD |
3.0223 USD |
2.7331 USD |
| 2023-11-28 |
3.1428 USD |
67,531.5833 |
3.1693 USD |
2.7777 USD |
3.5889 USD |
3.0700 USD |
| 2023-11-27 |
2.9474 USD |
33,675.9340 |
2.7625 USD |
2.4910 USD |
3.4037 USD |
3.0616 USD |
| 2023-11-26 |
2.6846 USD |
56,741.7177 |
2.6196 USD |
2.5029 USD |
3.0481 USD |
2.6800 USD |
| 2023-11-25 |
2.2931 USD |
38,283.3630 |
2.1466 USD |
2.1466 USD |
2.7229 USD |
2.6917 USD |
| 2023-11-24 |
2.1451 USD |
48,168.6572 |
1.6209 USD |
1.6209 USD |
2.2984 USD |
2.1180 USD |
| 2023-11-23 |
1.6040 USD |
562.6911 |
1.6031 USD |
1.5810 USD |
1.6219 USD |
1.5935 USD |
| 2023-11-22 |
1.5547 USD |
303.1110 |
1.5310 USD |
1.5244 USD |
1.5921 USD |
1.5921 USD |
| 2023-11-21 |
1.5607 USD |
212.6163 |
1.6113 USD |
1.5084 USD |
1.6214 USD |
1.5152 USD |
| 2023-11-20 |
1.6181 USD |
1,607.6288 |
1.6144 USD |
1.6039 USD |
1.6345 USD |
1.6097 USD |
| 2023-11-19 |
1.5664 USD |
1,602.7324 |
1.5468 USD |
1.5399 USD |
1.6168 USD |
1.6019 USD |
| 2023-11-18 |
1.5347 USD |
11,664.8142 |
1.5644 USD |
1.4845 USD |
1.5644 USD |
1.5500 USD |
| 2023-11-17 |
1.5699 USD |
3,348.4822 |
1.5848 USD |
1.5088 USD |
1.5924 USD |
1.5452 USD |
| 2023-11-16 |
1.5649 USD |
8,042.9261 |
1.6403 USD |
1.5078 USD |
1.6622 USD |
1.5290 USD |
| 2023-11-15 |
1.6074 USD |
1,487.5794 |
1.5765 USD |
1.5765 USD |
1.6394 USD |
1.6163 USD |
| 2023-11-14 |
1.6196 USD |
2,038.8233 |
1.6407 USD |
1.5583 USD |
1.6548 USD |
1.5583 USD |
| 2023-11-13 |
1.6989 USD |
7,508.8166 |
1.7192 USD |
1.6497 USD |
1.7470 USD |
1.6800 USD |
| 2023-11-12 |
1.6821 USD |
3,161.9907 |
1.6557 USD |
1.6310 USD |
1.7532 USD |
1.7077 USD |
| 2023-11-11 |
1.7022 USD |
6,551.5395 |
1.7360 USD |
1.6513 USD |
1.7469 USD |
1.6884 USD |
| 2023-11-10 |
1.7040 USD |
18,977.2902 |
1.6160 USD |
1.5978 USD |
1.8652 USD |
1.7453 USD |
| 2023-11-09 |
1.5402 USD |
13,683.0565 |
1.6066 USD |
1.3409 USD |
1.6711 USD |
1.5157 USD |
| 2023-11-08 |
1.6069 USD |
1,158.4819 |
1.5952 USD |
1.5856 USD |
1.6324 USD |
1.6260 USD |
| 2023-11-07 |
1.5975 USD |
2,879.8949 |
1.6301 USD |
1.5577 USD |
1.6301 USD |
1.6080 USD |
| 2023-11-06 |
1.5920 USD |
13,180.2374 |
1.6113 USD |
1.5642 USD |
1.6562 USD |
1.6378 USD |
| 2023-11-05 |
1.5823 USD |
12,613.4552 |
1.4558 USD |
1.4558 USD |
1.6966 USD |
1.6321 USD |
| 2023-11-04 |
1.4357 USD |
18,884.3094 |
1.4217 USD |
1.4201 USD |
1.4510 USD |
1.4384 USD |
| 2023-11-03 |
1.4062 USD |
1,808.6051 |
1.4188 USD |
1.3856 USD |
1.4207 USD |
1.4153 USD |
| 2023-11-02 |
1.4174 USD |
3,830.3717 |
1.4345 USD |
1.3978 USD |
1.4599 USD |
1.4147 USD |
| 2023-11-01 |
1.4040 USD |
10,840.4776 |
1.4214 USD |
1.3732 USD |
1.4545 USD |
1.4446 USD |
| 2023-10-31 |
1.4175 USD |
5,509.1999 |
1.4312 USD |
1.3880 USD |
1.4570 USD |
1.4203 USD |
| 2023-10-30 |
1.4234 USD |
3,382.7063 |
1.4054 USD |
1.3980 USD |
1.4373 USD |
1.4127 USD |
| 2023-10-29 |
1.4411 USD |
7,178.2872 |
1.3690 USD |
1.3690 USD |
1.4900 USD |
1.4356 USD |
| 2023-10-28 |
1.3887 USD |
1,594.5005 |
1.3359 USD |
1.3308 USD |
1.4147 USD |
1.3994 USD |
| 2023-10-27 |
1.3450 USD |
1,791.3533 |
1.3718 USD |
1.3102 USD |
1.3718 USD |
1.3310 USD |
| 2023-10-26 |
1.3830 USD |
5,049.4573 |
1.4120 USD |
1.3239 USD |
1.4376 USD |
1.3790 USD |
| 2023-10-25 |
1.3811 USD |
11,827.3189 |
1.3895 USD |
1.3357 USD |
1.4271 USD |
1.4100 USD |
| 2023-10-24 |
1.3866 USD |
6,929.9587 |
1.3439 USD |
1.3313 USD |
1.4490 USD |
1.3685 USD |
| 2023-10-23 |
1.2784 USD |
42,333.8981 |
1.2666 USD |
1.2505 USD |
1.3524 USD |
1.3296 USD |
| 2023-10-22 |
1.2552 USD |
3,872.4365 |
1.2654 USD |
1.2252 USD |
1.2948 USD |
1.2613 USD |
| 2023-10-21 |
1.2713 USD |
2,792.7766 |
1.2482 USD |
1.2341 USD |
1.2893 USD |
1.2661 USD |
| 2023-10-20 |
1.2468 USD |
4,645.4616 |
1.2131 USD |
1.2001 USD |
1.2647 USD |
1.2551 USD |
| 2023-10-19 |
1.2046 USD |
642.8386 |
1.2268 USD |
1.1989 USD |
1.2287 USD |
1.2160 USD |