Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
3.4500 USD |
41,387.9568 |
3.2200 USD |
3.1050 USD |
3.7020 USD |
3.5670 USD |
| 2024-11-20 |
3.2830 USD |
7,033.7622 |
3.3510 USD |
3.1810 USD |
3.4090 USD |
3.1870 USD |
| 2024-11-19 |
3.3610 USD |
37,430.5818 |
3.5190 USD |
3.2850 USD |
3.5190 USD |
3.3060 USD |
| 2024-11-18 |
3.3780 USD |
15,014.5230 |
3.2980 USD |
3.2950 USD |
3.4900 USD |
3.4870 USD |
| 2024-11-17 |
3.4270 USD |
16,651.2469 |
3.5360 USD |
3.2810 USD |
3.6230 USD |
3.2880 USD |
| 2024-11-16 |
3.4380 USD |
22,489.5749 |
3.3200 USD |
3.2940 USD |
3.7410 USD |
3.5640 USD |
| 2024-11-15 |
3.1740 USD |
24,477.7577 |
3.1820 USD |
3.0730 USD |
3.2580 USD |
3.1920 USD |
| 2024-11-14 |
3.4220 USD |
34,108.5396 |
3.5270 USD |
3.2160 USD |
3.6800 USD |
3.3220 USD |
| 2024-11-13 |
3.4370 USD |
17,118.2952 |
3.5690 USD |
3.2410 USD |
3.6070 USD |
3.5220 USD |
| 2024-11-12 |
3.5930 USD |
51,154.0965 |
3.6820 USD |
3.3000 USD |
3.7900 USD |
3.6370 USD |
| 2024-11-11 |
3.5650 USD |
23,250.9009 |
3.5040 USD |
3.4310 USD |
3.7170 USD |
3.6760 USD |
| 2024-11-10 |
3.6020 USD |
12,266.8781 |
3.4610 USD |
3.3730 USD |
3.7190 USD |
3.6340 USD |
| 2024-11-09 |
3.3780 USD |
9,572.8655 |
3.2930 USD |
3.2440 USD |
3.5290 USD |
3.3590 USD |
| 2024-11-08 |
3.3040 USD |
17,438.5808 |
3.4100 USD |
3.1960 USD |
3.4620 USD |
3.2520 USD |
| 2024-11-07 |
3.3690 USD |
21,874.4472 |
3.2970 USD |
3.2560 USD |
3.5140 USD |
3.3330 USD |
| 2024-11-06 |
3.1950 USD |
18,302.8264 |
3.0970 USD |
3.0960 USD |
3.2810 USD |
3.2020 USD |
| 2024-11-05 |
2.9390 USD |
19,031.0729 |
2.6770 USD |
2.6750 USD |
3.1560 USD |
3.0410 USD |
| 2024-11-04 |
2.6750 USD |
11,350.6302 |
2.6480 USD |
2.5740 USD |
2.7420 USD |
2.6540 USD |
| 2024-11-03 |
2.6960 USD |
14,883.2354 |
2.9390 USD |
2.5640 USD |
2.9390 USD |
2.6750 USD |
| 2024-11-02 |
2.9960 USD |
6,787.3605 |
3.0520 USD |
2.9070 USD |
3.0820 USD |
2.9150 USD |
| 2024-11-01 |
3.0690 USD |
6,950.2582 |
3.1270 USD |
2.9810 USD |
3.1310 USD |
3.0300 USD |
| 2024-10-31 |
3.1960 USD |
6,162.2710 |
3.3350 USD |
3.0940 USD |
3.3460 USD |
3.1130 USD |
| 2024-10-30 |
3.3220 USD |
4,495.0783 |
3.2840 USD |
3.2350 USD |
3.3920 USD |
3.3170 USD |
| 2024-10-29 |
3.2410 USD |
7,348.6889 |
3.1180 USD |
3.1180 USD |
3.2990 USD |
3.2760 USD |
| 2024-10-28 |
3.0420 USD |
9,919.3290 |
3.1300 USD |
2.9400 USD |
3.1820 USD |
3.1680 USD |
| 2024-10-27 |
3.1650 USD |
6,163.5118 |
3.1850 USD |
3.0670 USD |
3.2560 USD |
3.0830 USD |
| 2024-10-26 |
3.2220 USD |
10,252.4082 |
3.1670 USD |
3.1310 USD |
3.3500 USD |
3.1340 USD |
| 2024-10-25 |
3.4230 USD |
15,178.8458 |
3.5040 USD |
3.3200 USD |
3.5410 USD |
3.3500 USD |
| 2024-10-24 |
3.2670 USD |
16,139.6848 |
3.2200 USD |
3.1970 USD |
3.3740 USD |
3.3730 USD |
| 2024-10-23 |
3.2490 USD |
10,539.6556 |
3.4370 USD |
3.1510 USD |
3.4620 USD |
3.2320 USD |
| 2024-10-22 |
3.3960 USD |
6,145.1330 |
3.4000 USD |
3.3150 USD |
3.4910 USD |
3.4300 USD |
| 2024-10-21 |
3.4310 USD |
6,840.1315 |
3.5020 USD |
3.3460 USD |
3.5180 USD |
3.4070 USD |
| 2024-10-20 |
3.4730 USD |
7,630.2719 |
3.3140 USD |
3.3140 USD |
3.5480 USD |
3.5340 USD |
| 2024-10-19 |
3.3620 USD |
2,741.0206 |
3.3400 USD |
3.3140 USD |
3.4580 USD |
3.3570 USD |
| 2024-10-18 |
3.3310 USD |
8,848.5867 |
3.2010 USD |
3.1930 USD |
3.4120 USD |
3.3400 USD |
| 2024-10-17 |
3.2240 USD |
5,257.6245 |
3.3190 USD |
3.1640 USD |
3.3410 USD |
3.2090 USD |
| 2024-10-16 |
3.3560 USD |
15,150.5271 |
3.4640 USD |
3.2660 USD |
3.4640 USD |
3.3230 USD |
| 2024-10-15 |
3.5380 USD |
14,190.3248 |
3.7050 USD |
3.4060 USD |
3.7470 USD |
3.4560 USD |
| 2024-10-14 |
3.5760 USD |
17,584.4757 |
3.4440 USD |
3.4200 USD |
3.7770 USD |
3.7210 USD |
| 2024-10-13 |
3.5070 USD |
10,653.8193 |
3.5910 USD |
3.3910 USD |
3.6910 USD |
3.4140 USD |
| 2024-10-12 |
3.6070 USD |
28,400.8189 |
3.5140 USD |
3.4230 USD |
3.9040 USD |
3.5200 USD |
| 2024-10-11 |
3.4680 USD |
7,697.3242 |
3.2970 USD |
3.2270 USD |
3.5490 USD |
3.4920 USD |
| 2024-10-10 |
3.4190 USD |
16,223.5785 |
3.3620 USD |
3.2020 USD |
3.5370 USD |
3.2140 USD |
| 2024-10-09 |
3.4800 USD |
31,379.5494 |
3.4190 USD |
3.3460 USD |
3.7680 USD |
3.3730 USD |
| 2024-10-08 |
3.3230 USD |
22,308.7381 |
3.2850 USD |
3.1840 USD |
3.5490 USD |
3.4080 USD |
| 2024-10-07 |
3.3490 USD |
15,988.6838 |
3.1810 USD |
3.1120 USD |
3.7020 USD |
3.3570 USD |
| 2024-10-06 |
3.0290 USD |
13,580.0607 |
3.0340 USD |
2.9720 USD |
3.0890 USD |
3.0750 USD |
| 2024-10-05 |
3.1740 USD |
8,010.4301 |
3.2690 USD |
2.9660 USD |
3.3300 USD |
2.9710 USD |
| 2024-10-04 |
3.0370 USD |
14,302.7888 |
2.8850 USD |
2.8570 USD |
3.3500 USD |
3.2280 USD |
| 2024-10-03 |
3.2050 USD |
10,785.6457 |
3.4140 USD |
2.9540 USD |
3.5500 USD |
3.0400 USD |