Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-26 |
2.0080 USD |
17,569.5444 |
2.0690 USD |
1.9530 USD |
2.1450 USD |
1.9950 USD |
| 2023-06-25 |
2.0730 USD |
12,802.6161 |
2.0400 USD |
2.0150 USD |
2.1480 USD |
2.0580 USD |
| 2023-06-24 |
2.0830 USD |
27,655.4694 |
2.2550 USD |
1.9760 USD |
2.2660 USD |
2.0360 USD |
| 2023-06-23 |
2.0640 USD |
24,499.5333 |
1.8400 USD |
1.8100 USD |
2.3390 USD |
2.1400 USD |
| 2023-06-22 |
1.9320 USD |
13,580.7585 |
1.9230 USD |
1.8550 USD |
2.0510 USD |
1.8690 USD |
| 2023-06-21 |
1.9040 USD |
10,925.9633 |
1.8660 USD |
1.8480 USD |
1.9570 USD |
1.9130 USD |
| 2023-06-20 |
1.8760 USD |
8,893.9295 |
1.8990 USD |
1.7750 USD |
1.9230 USD |
1.8480 USD |
| 2023-06-19 |
1.8390 USD |
17,315.3288 |
1.6940 USD |
1.6940 USD |
1.8940 USD |
1.8660 USD |
| 2023-06-18 |
1.7300 USD |
6,685.1905 |
1.7910 USD |
1.6480 USD |
1.7910 USD |
1.6790 USD |
| 2023-06-17 |
1.7500 USD |
50,457.1891 |
1.5020 USD |
1.4960 USD |
1.9390 USD |
1.7740 USD |
| 2023-06-16 |
1.4640 USD |
4,022.2843 |
1.4450 USD |
1.4170 USD |
1.5100 USD |
1.5070 USD |
| 2023-06-15 |
1.4370 USD |
11,656.8542 |
1.4440 USD |
1.4100 USD |
1.4710 USD |
1.4450 USD |
| 2023-06-14 |
1.4690 USD |
5,148.6372 |
1.4840 USD |
1.4090 USD |
1.5100 USD |
1.4450 USD |
| 2023-06-13 |
1.5030 USD |
3,183.0766 |
1.4930 USD |
1.4870 USD |
1.5220 USD |
1.4900 USD |
| 2023-06-12 |
1.4560 USD |
8,896.6483 |
1.4750 USD |
1.4300 USD |
1.5290 USD |
1.5120 USD |
| 2023-06-11 |
1.4620 USD |
1,297.5108 |
1.4670 USD |
1.4460 USD |
1.4900 USD |
1.4780 USD |
| 2023-06-10 |
1.4150 USD |
22,648.9156 |
1.7070 USD |
1.3660 USD |
1.7070 USD |
1.4610 USD |
| 2023-06-09 |
1.7210 USD |
1,520.4544 |
1.7370 USD |
1.7010 USD |
1.7480 USD |
1.7090 USD |
| 2023-06-08 |
1.7470 USD |
3,223.5564 |
1.6940 USD |
1.6940 USD |
1.8280 USD |
1.7420 USD |
| 2023-06-07 |
1.7280 USD |
6,457.2022 |
1.7630 USD |
1.6830 USD |
1.7630 USD |
1.6830 USD |
| 2023-06-06 |
1.7370 USD |
12,425.1797 |
1.7240 USD |
1.6870 USD |
1.7970 USD |
1.7530 USD |
| 2023-06-05 |
1.7920 USD |
17,270.4100 |
2.0530 USD |
1.5900 USD |
2.0840 USD |
1.7350 USD |
| 2023-06-04 |
2.0540 USD |
7,215.0091 |
1.9280 USD |
1.9280 USD |
2.1410 USD |
2.1040 USD |
| 2023-06-03 |
1.9310 USD |
1,856.1518 |
1.9230 USD |
1.9230 USD |
1.9410 USD |
1.9270 USD |
| 2023-06-02 |
1.9330 USD |
1,733.0733 |
1.8990 USD |
1.8990 USD |
1.9580 USD |
1.9390 USD |
| 2023-06-01 |
1.9120 USD |
1,708.5407 |
1.9320 USD |
1.8720 USD |
1.9330 USD |
1.9080 USD |
| 2023-05-31 |
1.9520 USD |
3,933.7072 |
2.0220 USD |
1.9070 USD |
2.0320 USD |
1.9150 USD |
| 2023-05-30 |
2.0310 USD |
1,636.3555 |
2.0170 USD |
2.0170 USD |
2.0420 USD |
2.0360 USD |
| 2023-05-29 |
2.0400 USD |
3,332.9423 |
2.0720 USD |
2.0170 USD |
2.0760 USD |
2.0300 USD |
| 2023-05-28 |
2.0390 USD |
1,993.5363 |
2.0370 USD |
2.0320 USD |
2.0820 USD |
2.0730 USD |
| 2023-05-27 |
2.0340 USD |
1,440.6584 |
2.0280 USD |
2.0210 USD |
2.0460 USD |
2.0370 USD |
| 2023-05-26 |
2.0290 USD |
743.4842 |
2.0310 USD |
2.0190 USD |
2.0420 USD |
2.0300 USD |
| 2023-05-25 |
2.0190 USD |
2,526.1710 |
2.0080 USD |
1.9930 USD |
2.0380 USD |
2.0290 USD |
| 2023-05-24 |
2.0370 USD |
2,501.9772 |
2.0800 USD |
1.9990 USD |
2.0800 USD |
2.0130 USD |
| 2023-05-23 |
2.0910 USD |
3,345.4729 |
2.0760 USD |
2.0680 USD |
2.1090 USD |
2.0820 USD |
| 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 |