Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-05 |
1.3160 USD |
1,760.0187 |
1.3230 USD |
1.2980 USD |
1.3370 USD |
1.3030 USD |
| 2023-10-04 |
1.3250 USD |
1,360.5765 |
1.3260 USD |
1.2980 USD |
1.3410 USD |
1.3410 USD |
| 2023-10-03 |
1.3500 USD |
3,775.3759 |
1.3520 USD |
1.3270 USD |
1.3620 USD |
1.3310 USD |
| 2023-10-02 |
1.3730 USD |
15,882.5732 |
1.3660 USD |
1.3330 USD |
1.3860 USD |
1.3440 USD |
| 2023-10-01 |
1.3510 USD |
1,704.1963 |
1.3330 USD |
1.3320 USD |
1.3810 USD |
1.3750 USD |
| 2023-09-30 |
1.3420 USD |
1,110.3518 |
1.3340 USD |
1.3250 USD |
1.3600 USD |
1.3370 USD |
| 2023-09-29 |
1.3370 USD |
625.4125 |
1.3270 USD |
1.3240 USD |
1.3540 USD |
1.3240 USD |
| 2023-09-28 |
1.3210 USD |
2,709.4828 |
1.3310 USD |
1.2810 USD |
1.3480 USD |
1.3350 USD |
| 2023-09-27 |
1.3270 USD |
4,209.9626 |
1.3240 USD |
1.3060 USD |
1.3420 USD |
1.3290 USD |
| 2023-09-26 |
1.3150 USD |
390.4333 |
1.3100 USD |
1.3050 USD |
1.3300 USD |
1.3160 USD |
| 2023-09-25 |
1.3190 USD |
3,349.7738 |
1.2960 USD |
1.2880 USD |
1.3760 USD |
1.3120 USD |
| 2023-09-24 |
1.2940 USD |
4,210.6422 |
1.3150 USD |
1.2350 USD |
1.3150 USD |
1.2890 USD |
| 2023-09-23 |
1.3210 USD |
3,906.6690 |
1.3220 USD |
1.3020 USD |
1.3360 USD |
1.3080 USD |
| 2023-09-22 |
1.3170 USD |
7,583.3372 |
1.3320 USD |
1.2790 USD |
1.3320 USD |
1.3250 USD |
| 2023-09-21 |
1.3350 USD |
14,124.7737 |
1.2980 USD |
1.2870 USD |
1.4230 USD |
1.3370 USD |
| 2023-09-20 |
1.2950 USD |
1,145.7375 |
1.3010 USD |
1.2870 USD |
1.3120 USD |
1.2960 USD |
| 2023-09-19 |
1.2990 USD |
2,669.5700 |
1.3000 USD |
1.2910 USD |
1.3160 USD |
1.3040 USD |
| 2023-09-18 |
1.3130 USD |
4,532.5778 |
1.3010 USD |
1.2930 USD |
1.3330 USD |
1.2980 USD |
| 2023-09-17 |
1.3050 USD |
2,123.5718 |
1.3150 USD |
1.2820 USD |
1.3450 USD |
1.2880 USD |
| 2023-09-16 |
1.3190 USD |
2,451.8343 |
1.3090 USD |
1.3090 USD |
1.3260 USD |
1.3200 USD |
| 2023-09-15 |
1.2990 USD |
2,684.6126 |
1.3030 USD |
1.2820 USD |
1.3200 USD |
1.3090 USD |
| 2023-09-14 |
1.3050 USD |
1,348.5828 |
1.3200 USD |
1.2980 USD |
1.3200 USD |
1.3150 USD |
| 2023-09-13 |
1.3100 USD |
2,583.5348 |
1.3060 USD |
1.2960 USD |
1.3270 USD |
1.3130 USD |
| 2023-09-12 |
1.3060 USD |
4,732.8269 |
1.2800 USD |
1.2800 USD |
1.3300 USD |
1.3070 USD |
| 2023-09-11 |
1.2870 USD |
10,126.8406 |
1.3240 USD |
1.2560 USD |
1.3280 USD |
1.2650 USD |
| 2023-09-10 |
1.3260 USD |
4,073.6714 |
1.3490 USD |
1.2960 USD |
1.3520 USD |
1.3220 USD |
| 2023-09-09 |
1.3490 USD |
58,273.0970 |
1.3670 USD |
1.3180 USD |
1.3700 USD |
1.3540 USD |
| 2023-09-08 |
1.3400 USD |
150,811.2397 |
1.3680 USD |
1.3030 USD |
1.3720 USD |
1.3440 USD |
| 2023-09-07 |
1.3580 USD |
626.5634 |
1.3580 USD |
1.3540 USD |
1.3620 USD |
1.3600 USD |
| 2023-09-06 |
1.3630 USD |
1,825.5354 |
1.3830 USD |
1.3540 USD |
1.3870 USD |
1.3550 USD |
| 2023-09-05 |
1.3650 USD |
5,182.8130 |
1.3890 USD |
1.3490 USD |
1.3890 USD |
1.3750 USD |
| 2023-09-04 |
1.3780 USD |
1,798.0611 |
1.3760 USD |
1.3680 USD |
1.3980 USD |
1.3810 USD |
| 2023-09-03 |
1.3830 USD |
3,357.9499 |
1.3730 USD |
1.3620 USD |
1.4000 USD |
1.3730 USD |
| 2023-09-02 |
1.3680 USD |
14,982.5670 |
1.3990 USD |
1.3450 USD |
1.4470 USD |
1.3660 USD |
| 2023-09-01 |
1.3750 USD |
10,493.7112 |
1.3600 USD |
1.3490 USD |
1.4160 USD |
1.4020 USD |
| 2023-08-31 |
1.3830 USD |
7,029.9944 |
1.3990 USD |
1.3450 USD |
1.4010 USD |
1.3540 USD |
| 2023-08-30 |
1.4240 USD |
3,604.8279 |
1.4350 USD |
1.3980 USD |
1.4430 USD |
1.4030 USD |
| 2023-08-29 |
1.4490 USD |
20,195.8935 |
1.4010 USD |
1.3790 USD |
1.6550 USD |
1.4280 USD |
| 2023-08-28 |
1.3780 USD |
15,051.7441 |
1.4190 USD |
1.3560 USD |
1.4210 USD |
1.4010 USD |
| 2023-08-27 |
1.4660 USD |
34,728.7513 |
1.4330 USD |
1.4080 USD |
1.7500 USD |
1.4130 USD |
| 2023-08-26 |
1.4380 USD |
30,482.2526 |
1.3230 USD |
1.3230 USD |
1.7010 USD |
1.4380 USD |
| 2023-08-25 |
1.3260 USD |
6,677.4996 |
1.3640 USD |
1.3090 USD |
1.3650 USD |
1.3220 USD |
| 2023-08-24 |
1.3610 USD |
2,789.1203 |
1.3820 USD |
1.3470 USD |
1.3840 USD |
1.3550 USD |
| 2023-08-23 |
1.3750 USD |
2,771.6746 |
1.3680 USD |
1.3460 USD |
1.4040 USD |
1.3870 USD |
| 2023-08-22 |
1.3550 USD |
3,098.4866 |
1.3780 USD |
1.3080 USD |
1.3890 USD |
1.3620 USD |
| 2023-08-21 |
1.3760 USD |
7,511.9417 |
1.4010 USD |
1.3480 USD |
1.4050 USD |
1.3780 USD |
| 2023-08-20 |
1.3820 USD |
5,455.4142 |
1.3890 USD |
1.3720 USD |
1.4050 USD |
1.3980 USD |
| 2023-08-19 |
1.4020 USD |
9,577.7941 |
1.4010 USD |
1.3710 USD |
1.6980 USD |
1.3770 USD |
| 2023-08-18 |
1.3940 USD |
7,956.9323 |
1.3930 USD |
1.3760 USD |
1.4140 USD |
1.3990 USD |
| 2023-08-17 |
1.3760 USD |
8,162.8305 |
1.5350 USD |
1.3000 USD |
1.5570 USD |
1.3550 USD |