Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
3.4040 USD |
3,607.1294 |
3.3900 USD |
3.3840 USD |
3.4320 USD |
3.4300 USD |
| 2023-03-31 |
3.3920 USD |
2,056.9562 |
3.3510 USD |
3.3440 USD |
3.4250 USD |
3.3920 USD |
| 2023-03-30 |
3.4290 USD |
12,912.3563 |
3.3870 USD |
3.3110 USD |
3.5050 USD |
3.3410 USD |
| 2023-03-29 |
3.3790 USD |
6,474.7414 |
3.3510 USD |
3.3500 USD |
3.4340 USD |
3.3890 USD |
| 2023-03-28 |
3.3130 USD |
5,140.6247 |
3.2920 USD |
3.2870 USD |
3.3620 USD |
3.3410 USD |
| 2023-03-27 |
3.2910 USD |
5,620.9466 |
3.3660 USD |
3.2290 USD |
3.3670 USD |
3.2930 USD |
| 2023-03-26 |
3.3460 USD |
17,969.5316 |
3.3590 USD |
3.2600 USD |
3.4100 USD |
3.3500 USD |
| 2023-03-25 |
3.3930 USD |
1,574.1264 |
3.4120 USD |
3.3500 USD |
3.4160 USD |
3.3540 USD |
| 2023-03-24 |
3.4320 USD |
3,242.2360 |
3.5660 USD |
3.3540 USD |
3.5660 USD |
3.3980 USD |
| 2023-03-23 |
3.4440 USD |
10,248.1925 |
3.3470 USD |
3.3210 USD |
3.6010 USD |
3.5570 USD |
| 2023-03-22 |
3.3620 USD |
7,821.7396 |
3.4990 USD |
3.2740 USD |
3.5000 USD |
3.3240 USD |
| 2023-03-21 |
3.4200 USD |
12,341.4145 |
3.3400 USD |
3.2610 USD |
3.6180 USD |
3.4730 USD |
| 2023-03-20 |
3.3810 USD |
9,172.5227 |
3.4260 USD |
3.2850 USD |
3.4460 USD |
3.3250 USD |
| 2023-03-19 |
3.4250 USD |
19,073.1393 |
3.4140 USD |
3.3750 USD |
3.4880 USD |
3.4450 USD |
| 2023-03-18 |
3.4630 USD |
9,934.8613 |
3.4960 USD |
3.3600 USD |
3.5930 USD |
3.3780 USD |
| 2023-03-17 |
3.4340 USD |
12,805.0183 |
3.3810 USD |
3.3810 USD |
3.5000 USD |
3.4970 USD |
| 2023-03-16 |
3.3540 USD |
18,581.5358 |
3.2900 USD |
3.2510 USD |
3.4040 USD |
3.3800 USD |
| 2023-03-15 |
3.3450 USD |
7,867.3433 |
3.4470 USD |
3.2110 USD |
3.5540 USD |
3.2840 USD |
| 2023-03-14 |
3.4600 USD |
10,914.5722 |
3.4240 USD |
3.3550 USD |
3.6240 USD |
3.4140 USD |
| 2023-03-13 |
3.3750 USD |
11,965.1231 |
3.3400 USD |
3.2460 USD |
3.4570 USD |
3.4290 USD |
| 2023-03-12 |
3.1900 USD |
9,727.8311 |
3.1900 USD |
3.1260 USD |
3.2480 USD |
3.1940 USD |
| 2023-03-11 |
3.1640 USD |
6,307.0519 |
3.2350 USD |
3.0640 USD |
3.3260 USD |
3.1630 USD |
| 2023-03-10 |
3.1510 USD |
23,617.6142 |
3.0900 USD |
3.0500 USD |
3.3360 USD |
3.2240 USD |
| 2023-03-09 |
3.1920 USD |
11,466.4830 |
3.2150 USD |
3.0000 USD |
3.3150 USD |
3.0840 USD |
| 2023-03-08 |
3.2770 USD |
6,832.8709 |
3.4140 USD |
3.1670 USD |
3.4140 USD |
3.2220 USD |
| 2023-03-07 |
3.4540 USD |
5,345.3480 |
3.4980 USD |
3.3650 USD |
3.5430 USD |
3.4050 USD |
| 2023-03-06 |
3.5170 USD |
5,548.7671 |
3.4030 USD |
3.3730 USD |
3.5840 USD |
3.5080 USD |
| 2023-03-05 |
3.4240 USD |
9,678.2104 |
3.3810 USD |
3.3700 USD |
3.4400 USD |
3.4130 USD |
| 2023-03-04 |
3.4240 USD |
21,753.7337 |
3.4440 USD |
3.3000 USD |
3.4540 USD |
3.3540 USD |
| 2023-03-03 |
3.4440 USD |
15,622.0649 |
3.6880 USD |
3.2730 USD |
3.6880 USD |
3.4140 USD |
| 2023-03-02 |
3.7030 USD |
4,388.6068 |
3.7800 USD |
3.6290 USD |
3.7880 USD |
3.6890 USD |
| 2023-03-01 |
3.7140 USD |
4,375.7800 |
3.6280 USD |
3.6280 USD |
3.7850 USD |
3.7580 USD |
| 2023-02-28 |
3.8350 USD |
5,693.3822 |
3.7540 USD |
3.5900 USD |
3.9700 USD |
3.5980 USD |
| 2023-02-27 |
3.7810 USD |
5,213.9726 |
3.7990 USD |
3.7250 USD |
3.8590 USD |
3.7400 USD |
| 2023-02-26 |
3.8050 USD |
2,506.8901 |
3.6850 USD |
3.6380 USD |
3.8970 USD |
3.8000 USD |
| 2023-02-25 |
3.6830 USD |
2,518.9832 |
3.7010 USD |
3.6000 USD |
3.7720 USD |
3.6830 USD |
| 2023-02-24 |
3.7750 USD |
11,734.6940 |
3.8820 USD |
3.6040 USD |
3.8910 USD |
3.7310 USD |
| 2023-02-23 |
3.9170 USD |
7,234.1414 |
3.9550 USD |
3.8130 USD |
4.0190 USD |
3.8710 USD |
| 2023-02-22 |
3.8760 USD |
12,182.8218 |
3.9820 USD |
3.8180 USD |
4.0120 USD |
3.8930 USD |
| 2023-02-21 |
3.9720 USD |
19,772.1813 |
4.0140 USD |
3.8480 USD |
4.1870 USD |
3.9300 USD |
| 2023-02-20 |
3.9570 USD |
19,687.4785 |
3.9100 USD |
3.8300 USD |
4.0310 USD |
4.0230 USD |
| 2023-02-19 |
3.9990 USD |
5,109.2729 |
3.9800 USD |
3.8570 USD |
4.1290 USD |
3.9070 USD |
| 2023-02-18 |
4.0740 USD |
7,875.3892 |
3.9780 USD |
3.9420 USD |
4.2040 USD |
3.9570 USD |
| 2023-02-17 |
3.9580 USD |
10,120.2275 |
3.7630 USD |
3.7590 USD |
4.0440 USD |
3.9740 USD |
| 2023-02-16 |
3.9860 USD |
14,247.0157 |
4.0720 USD |
3.7510 USD |
4.1570 USD |
3.7740 USD |
| 2023-02-15 |
3.9440 USD |
7,932.1542 |
3.7850 USD |
3.7300 USD |
4.3440 USD |
4.0380 USD |
| 2023-02-14 |
3.7590 USD |
2,780.5513 |
3.7420 USD |
3.6350 USD |
3.8540 USD |
3.7340 USD |
| 2023-02-13 |
3.7870 USD |
2,335.7153 |
3.9190 USD |
3.5780 USD |
3.9400 USD |
3.7260 USD |
| 2023-02-12 |
3.9870 USD |
1,888.6059 |
3.9520 USD |
3.8830 USD |
4.0630 USD |
3.8960 USD |
| 2023-02-11 |
3.9730 USD |
3,950.9616 |
3.7920 USD |
3.7260 USD |
4.2620 USD |
3.9670 USD |