Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
2.4240 USD |
9,272.1775 |
2.5100 USD |
2.3400 USD |
2.5470 USD |
2.3600 USD |
| 2025-01-26 |
2.6330 USD |
5,869.8162 |
2.6230 USD |
2.6060 USD |
2.6550 USD |
2.6550 USD |
| 2025-01-25 |
2.6080 USD |
28,556.2665 |
2.6300 USD |
2.5520 USD |
2.6570 USD |
2.6200 USD |
| 2025-01-24 |
2.7100 USD |
18,555.5901 |
2.6630 USD |
2.5670 USD |
2.7900 USD |
2.7180 USD |
| 2025-01-23 |
2.6330 USD |
26,395.8681 |
2.6090 USD |
2.5320 USD |
2.7070 USD |
2.5920 USD |
| 2025-01-22 |
2.6720 USD |
11,385.5005 |
2.6860 USD |
2.6190 USD |
2.7040 USD |
2.6360 USD |
| 2025-01-21 |
2.5890 USD |
35,810.6806 |
2.6240 USD |
2.4930 USD |
2.7510 USD |
2.6580 USD |
| 2025-01-20 |
2.6980 USD |
34,154.0885 |
2.7170 USD |
2.5960 USD |
2.9160 USD |
2.6300 USD |
| 2025-01-19 |
2.9860 USD |
48,753.6013 |
3.1210 USD |
2.7400 USD |
3.1800 USD |
2.8190 USD |
| 2025-01-18 |
3.1260 USD |
7,670.9371 |
3.3720 USD |
3.0010 USD |
3.3930 USD |
3.0910 USD |
| 2025-01-17 |
3.2520 USD |
24,968.8381 |
3.1760 USD |
3.1700 USD |
3.3650 USD |
3.3450 USD |
| 2025-01-16 |
3.1700 USD |
4,176.3370 |
3.2130 USD |
3.0910 USD |
3.2210 USD |
3.2040 USD |
| 2025-01-15 |
3.0180 USD |
14,868.1953 |
2.9630 USD |
2.8980 USD |
3.2290 USD |
3.2100 USD |
| 2025-01-14 |
2.8960 USD |
15,182.0460 |
2.8490 USD |
2.8480 USD |
2.9680 USD |
2.9410 USD |
| 2025-01-13 |
2.8180 USD |
13,244.6731 |
2.9950 USD |
2.6890 USD |
3.0640 USD |
2.7320 USD |
| 2025-01-12 |
3.0570 USD |
2,062.6170 |
3.0650 USD |
3.0210 USD |
3.0660 USD |
3.0210 USD |
| 2025-01-11 |
3.0800 USD |
4,071.5985 |
3.0710 USD |
3.0320 USD |
3.1200 USD |
3.0970 USD |
| 2025-01-10 |
3.0580 USD |
6,612.0483 |
3.0050 USD |
3.0000 USD |
3.1230 USD |
3.0880 USD |
| 2025-01-09 |
3.0520 USD |
4,399.2391 |
3.1110 USD |
2.9310 USD |
3.1450 USD |
2.9640 USD |
| 2025-01-08 |
3.1100 USD |
6,350.4682 |
3.2030 USD |
2.9750 USD |
3.2460 USD |
3.0740 USD |
| 2025-01-07 |
3.5450 USD |
3,456.8529 |
3.6130 USD |
3.3140 USD |
3.6360 USD |
3.3140 USD |
| 2025-01-06 |
3.6160 USD |
3,284.2734 |
3.5950 USD |
3.5710 USD |
3.7080 USD |
3.6320 USD |
| 2025-01-05 |
3.6060 USD |
1,759.7079 |
3.6190 USD |
3.5480 USD |
3.6970 USD |
3.6060 USD |
| 2025-01-04 |
3.6210 USD |
5,102.7451 |
3.5820 USD |
3.5400 USD |
3.7510 USD |
3.6380 USD |
| 2025-01-03 |
3.4780 USD |
5,273.4049 |
3.4310 USD |
3.4000 USD |
3.6110 USD |
3.5900 USD |
| 2025-01-02 |
3.4130 USD |
2,937.4259 |
3.3970 USD |
3.3960 USD |
3.5070 USD |
3.4660 USD |
| 2025-01-01 |
3.3450 USD |
8,350.3669 |
3.3000 USD |
3.2560 USD |
3.3920 USD |
3.3860 USD |
| 2024-12-31 |
3.3150 USD |
5,635.7832 |
3.3070 USD |
3.2170 USD |
3.3940 USD |
3.3240 USD |
| 2024-12-30 |
3.3730 USD |
5,046.1320 |
3.3250 USD |
3.2470 USD |
3.4550 USD |
3.3740 USD |
| 2024-12-29 |
3.4210 USD |
2,794.3168 |
3.4360 USD |
3.3500 USD |
3.4660 USD |
3.3640 USD |
| 2024-12-28 |
3.4190 USD |
7,792.1582 |
3.4050 USD |
3.3330 USD |
3.5030 USD |
3.4510 USD |
| 2024-12-27 |
3.3680 USD |
18,196.0650 |
3.2390 USD |
3.2390 USD |
3.5250 USD |
3.4190 USD |
| 2024-12-26 |
3.2820 USD |
10,555.7196 |
3.4540 USD |
3.1810 USD |
3.4690 USD |
3.2190 USD |
| 2024-12-25 |
3.4850 USD |
4,649.6708 |
3.4210 USD |
3.3900 USD |
3.5590 USD |
3.4180 USD |
| 2024-12-24 |
3.3880 USD |
10,911.0133 |
3.3240 USD |
3.2530 USD |
3.4840 USD |
3.4050 USD |
| 2024-12-23 |
3.1720 USD |
5,906.7653 |
3.1220 USD |
3.0580 USD |
3.2720 USD |
3.1580 USD |
| 2024-12-22 |
3.2510 USD |
9,115.4903 |
3.3050 USD |
3.0620 USD |
3.3510 USD |
3.1620 USD |
| 2024-12-21 |
3.4420 USD |
7,124.3329 |
3.5330 USD |
3.2380 USD |
3.6640 USD |
3.2490 USD |
| 2024-12-20 |
3.1920 USD |
24,312.1872 |
3.2260 USD |
2.9000 USD |
3.5440 USD |
3.5440 USD |
| 2024-12-19 |
3.4660 USD |
16,740.7196 |
3.6330 USD |
3.1630 USD |
3.6720 USD |
3.3010 USD |
| 2024-12-18 |
3.8490 USD |
19,560.4571 |
4.0290 USD |
3.6350 USD |
4.0350 USD |
3.6350 USD |
| 2024-12-17 |
4.1350 USD |
11,407.5605 |
4.2040 USD |
4.0010 USD |
4.2480 USD |
4.0620 USD |
| 2024-12-16 |
4.1900 USD |
14,875.9901 |
4.2600 USD |
4.0320 USD |
4.3750 USD |
4.2630 USD |
| 2024-12-15 |
4.1120 USD |
17,666.0325 |
4.0620 USD |
3.9540 USD |
4.2300 USD |
4.1360 USD |
| 2024-12-14 |
4.2790 USD |
9,167.8375 |
4.3830 USD |
4.0610 USD |
4.4180 USD |
4.0610 USD |
| 2024-12-13 |
4.3360 USD |
21,198.1233 |
4.4030 USD |
4.1940 USD |
4.4660 USD |
4.3360 USD |
| 2024-12-12 |
4.4290 USD |
35,420.5501 |
4.1720 USD |
4.1590 USD |
4.5370 USD |
4.4000 USD |
| 2024-12-11 |
3.9820 USD |
20,706.9376 |
3.8730 USD |
3.7020 USD |
4.1900 USD |
4.1320 USD |
| 2024-12-10 |
3.8620 USD |
61,287.8820 |
4.1190 USD |
3.6060 USD |
4.1900 USD |
3.7020 USD |
| 2024-12-09 |
4.8730 USD |
13,712.9435 |
5.1520 USD |
4.5910 USD |
5.1550 USD |
4.7100 USD |