Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
2.0580 USD |
2,013.2553 |
2.0290 USD |
1.9990 USD |
2.1250 USD |
2.0790 USD |
| 2023-05-21 |
2.0650 USD |
1,711.0026 |
2.0900 USD |
2.0250 USD |
2.1300 USD |
2.0380 USD |
| 2023-05-20 |
2.0670 USD |
4,463.0194 |
2.0700 USD |
2.0560 USD |
2.0880 USD |
2.0880 USD |
| 2023-05-19 |
2.0600 USD |
1,519.5529 |
2.0550 USD |
2.0440 USD |
2.0830 USD |
2.0710 USD |
| 2023-05-18 |
2.0870 USD |
2,357.1620 |
2.1190 USD |
2.0220 USD |
2.1380 USD |
2.0830 USD |
| 2023-05-17 |
2.1160 USD |
3,802.5592 |
2.1690 USD |
2.0550 USD |
2.1760 USD |
2.1150 USD |
| 2023-05-16 |
2.0830 USD |
6,129.0545 |
2.0250 USD |
2.0060 USD |
2.1400 USD |
2.1270 USD |
| 2023-05-15 |
2.0260 USD |
22,281.5512 |
2.0290 USD |
1.9940 USD |
2.0700 USD |
2.0280 USD |
| 2023-05-14 |
2.0350 USD |
2,503.7669 |
2.0110 USD |
2.0000 USD |
2.0600 USD |
2.0200 USD |
| 2023-05-13 |
2.0130 USD |
3,406.4959 |
2.0560 USD |
1.9870 USD |
2.0600 USD |
2.0160 USD |
| 2023-05-12 |
2.0160 USD |
9,220.7011 |
2.0520 USD |
1.9520 USD |
2.0620 USD |
2.0450 USD |
| 2023-05-11 |
2.0570 USD |
21,594.2879 |
2.1690 USD |
1.9810 USD |
2.1770 USD |
2.0420 USD |
| 2023-05-10 |
2.1340 USD |
2,381.6203 |
2.1480 USD |
2.0980 USD |
2.1820 USD |
2.1510 USD |
| 2023-05-09 |
2.1450 USD |
16,559.5439 |
2.2830 USD |
2.0920 USD |
2.3000 USD |
2.1240 USD |
| 2023-05-08 |
2.2480 USD |
14,091.2061 |
2.3830 USD |
2.2000 USD |
2.4020 USD |
2.2600 USD |
| 2023-05-07 |
2.3730 USD |
9,770.6513 |
2.4470 USD |
2.2870 USD |
2.4710 USD |
2.4230 USD |
| 2023-05-06 |
2.4670 USD |
28,403.7056 |
2.7380 USD |
2.3510 USD |
2.7560 USD |
2.4690 USD |
| 2023-05-05 |
2.7630 USD |
52,127.6464 |
2.8040 USD |
2.7240 USD |
2.8200 USD |
2.7480 USD |
| 2023-05-04 |
2.7960 USD |
4,490.0174 |
2.8320 USD |
2.7790 USD |
2.8470 USD |
2.8010 USD |
| 2023-05-03 |
2.7790 USD |
9,136.8451 |
2.8330 USD |
2.7590 USD |
2.8490 USD |
2.8490 USD |
| 2023-05-02 |
2.8380 USD |
1,940.8952 |
2.8040 USD |
2.7930 USD |
2.8600 USD |
2.8430 USD |
| 2023-05-01 |
2.8380 USD |
7,642.8644 |
2.8910 USD |
2.7610 USD |
2.9010 USD |
2.7940 USD |
| 2023-04-30 |
2.9190 USD |
7,411.4782 |
2.9310 USD |
2.8630 USD |
2.9530 USD |
2.9120 USD |
| 2023-04-29 |
2.9370 USD |
10,384.8677 |
2.9490 USD |
2.8930 USD |
2.9630 USD |
2.9400 USD |
| 2023-04-28 |
3.0360 USD |
68,035.8260 |
3.1260 USD |
2.7380 USD |
4.1280 USD |
2.9460 USD |
| 2023-04-27 |
3.1720 USD |
8,228.4428 |
3.0000 USD |
3.0000 USD |
3.3370 USD |
3.1310 USD |
| 2023-04-26 |
3.1010 USD |
30,748.2430 |
3.0560 USD |
2.9030 USD |
3.1530 USD |
2.9310 USD |
| 2023-04-25 |
3.0390 USD |
3,477.2279 |
3.0440 USD |
3.0000 USD |
3.1300 USD |
3.0790 USD |
| 2023-04-24 |
3.0360 USD |
2,260.7983 |
3.0690 USD |
3.0120 USD |
3.0880 USD |
3.0130 USD |
| 2023-04-23 |
3.0840 USD |
2,078.0561 |
3.1170 USD |
3.0220 USD |
3.1540 USD |
3.0610 USD |
| 2023-04-22 |
3.0530 USD |
8,532.2486 |
3.0220 USD |
3.0020 USD |
3.1650 USD |
3.1110 USD |
| 2023-04-21 |
3.0940 USD |
8,420.5112 |
3.1340 USD |
3.0220 USD |
3.2350 USD |
3.0230 USD |
| 2023-04-20 |
3.1890 USD |
3,345.6109 |
3.1770 USD |
3.1590 USD |
3.2350 USD |
3.1590 USD |
| 2023-04-19 |
3.2230 USD |
24,779.9717 |
3.4940 USD |
3.0000 USD |
3.5040 USD |
3.2190 USD |
| 2023-04-18 |
3.5020 USD |
3,999.4741 |
3.4760 USD |
3.4600 USD |
3.5310 USD |
3.4990 USD |
| 2023-04-17 |
3.4900 USD |
4,403.4397 |
3.5890 USD |
3.4660 USD |
3.5890 USD |
3.4890 USD |
| 2023-04-16 |
3.5640 USD |
6,114.3265 |
3.5770 USD |
3.5010 USD |
3.6070 USD |
3.6010 USD |
| 2023-04-15 |
3.5680 USD |
2,624.3354 |
3.5250 USD |
3.4790 USD |
3.6570 USD |
3.5470 USD |
| 2023-04-14 |
3.5670 USD |
13,987.9674 |
3.4620 USD |
3.4500 USD |
3.6810 USD |
3.5350 USD |
| 2023-04-13 |
3.4550 USD |
8,639.0547 |
3.4260 USD |
3.4120 USD |
3.4980 USD |
3.4660 USD |
| 2023-04-12 |
3.4410 USD |
14,366.0524 |
3.4580 USD |
3.3450 USD |
3.4710 USD |
3.4570 USD |
| 2023-04-11 |
3.4680 USD |
1,682.0293 |
3.4380 USD |
3.4380 USD |
3.4890 USD |
3.4520 USD |
| 2023-04-10 |
3.4280 USD |
1,949.3479 |
3.4180 USD |
3.3970 USD |
3.4510 USD |
3.4450 USD |
| 2023-04-09 |
3.4300 USD |
5,649.4256 |
3.3920 USD |
3.3640 USD |
3.5090 USD |
3.4160 USD |
| 2023-04-08 |
3.4030 USD |
1,658.4994 |
3.4010 USD |
3.3650 USD |
3.4250 USD |
3.3860 USD |
| 2023-04-07 |
3.3800 USD |
6,650.8195 |
3.4160 USD |
3.3480 USD |
3.4370 USD |
3.3980 USD |
| 2023-04-06 |
3.4060 USD |
1,803.2097 |
3.4330 USD |
3.3660 USD |
3.4530 USD |
3.3980 USD |
| 2023-04-05 |
3.4590 USD |
5,399.2974 |
3.4420 USD |
3.3850 USD |
3.5050 USD |
3.4280 USD |
| 2023-04-04 |
3.4080 USD |
4,068.4381 |
3.3710 USD |
3.3690 USD |
3.4400 USD |
3.4180 USD |
| 2023-04-03 |
3.3260 USD |
65,962.4760 |
3.3860 USD |
3.2980 USD |
3.4140 USD |
3.3430 USD |