Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
3.0130 USD |
1,718.5082 |
2.9990 USD |
2.9570 USD |
3.0920 USD |
3.0020 USD |
| 2022-12-21 |
2.9970 USD |
4,295.2811 |
2.9970 USD |
2.9300 USD |
3.1390 USD |
3.0870 USD |
| 2022-12-20 |
3.0340 USD |
17,237.4186 |
3.1060 USD |
2.9480 USD |
3.2040 USD |
2.9990 USD |
| 2022-12-19 |
3.1570 USD |
3,653.9340 |
3.2530 USD |
3.0200 USD |
3.2790 USD |
3.0900 USD |
| 2022-12-18 |
3.2580 USD |
2,043.9478 |
3.3330 USD |
3.1490 USD |
3.3760 USD |
3.2540 USD |
| 2022-12-17 |
3.2960 USD |
3,953.2715 |
3.2280 USD |
3.2020 USD |
3.3810 USD |
3.3390 USD |
| 2022-12-16 |
3.2970 USD |
16,480.1730 |
3.4760 USD |
3.2100 USD |
3.5780 USD |
3.2330 USD |
| 2022-12-15 |
3.4570 USD |
15,829.2343 |
3.5430 USD |
3.4200 USD |
3.5660 USD |
3.5070 USD |
| 2022-12-14 |
3.6400 USD |
2,739.9730 |
3.6240 USD |
3.5410 USD |
3.7080 USD |
3.5530 USD |
| 2022-12-13 |
3.5790 USD |
10,867.7239 |
3.5520 USD |
3.4190 USD |
3.7440 USD |
3.5900 USD |
| 2022-12-12 |
3.5050 USD |
7,533.4792 |
3.6380 USD |
3.4650 USD |
3.6380 USD |
3.5330 USD |
| 2022-12-11 |
3.6990 USD |
2,643.8374 |
3.6930 USD |
3.6420 USD |
3.7340 USD |
3.6700 USD |
| 2022-12-10 |
3.7780 USD |
6,213.6044 |
3.6510 USD |
3.6330 USD |
3.8500 USD |
3.7520 USD |
| 2022-12-09 |
3.7450 USD |
6,584.8985 |
3.6630 USD |
3.6190 USD |
4.0720 USD |
3.6420 USD |
| 2022-12-08 |
3.6340 USD |
7,523.0015 |
3.6950 USD |
3.5990 USD |
3.7200 USD |
3.7100 USD |
| 2022-12-07 |
3.6820 USD |
25,336.9535 |
3.7730 USD |
3.5960 USD |
3.8090 USD |
3.6420 USD |
| 2022-12-06 |
3.7780 USD |
40,619.6043 |
3.7610 USD |
3.6520 USD |
3.8750 USD |
3.7860 USD |
| 2022-12-05 |
3.8460 USD |
34,038.5179 |
4.0640 USD |
3.6080 USD |
4.1700 USD |
3.8300 USD |
| 2022-12-04 |
3.8470 USD |
42,900.3282 |
3.7730 USD |
3.7630 USD |
3.9660 USD |
3.8890 USD |
| 2022-12-03 |
3.9060 USD |
38,466.3204 |
4.0550 USD |
3.8000 USD |
4.6000 USD |
3.8120 USD |
| 2022-12-02 |
4.0280 USD |
44,761.4140 |
3.8490 USD |
3.8490 USD |
4.3440 USD |
4.0380 USD |
| 2022-12-01 |
3.7850 USD |
105,169.1442 |
3.3360 USD |
3.2950 USD |
4.1930 USD |
4.0320 USD |
| 2022-11-30 |
3.3290 USD |
39,455.9285 |
3.2500 USD |
3.2380 USD |
3.3750 USD |
3.3460 USD |
| 2022-11-29 |
3.2620 USD |
4,694.9188 |
3.2210 USD |
3.2110 USD |
3.3060 USD |
3.2460 USD |
| 2022-11-28 |
3.1830 USD |
14,261.2430 |
3.3320 USD |
3.1370 USD |
3.3430 USD |
3.2240 USD |
| 2022-11-27 |
3.3930 USD |
5,899.8708 |
3.3910 USD |
3.3680 USD |
3.4390 USD |
3.4040 USD |
| 2022-11-26 |
3.4240 USD |
5,909.6745 |
3.3480 USD |
3.3460 USD |
3.4930 USD |
3.3730 USD |
| 2022-11-25 |
3.3250 USD |
14,346.9163 |
3.4050 USD |
3.2910 USD |
3.4050 USD |
3.3360 USD |
| 2022-11-24 |
3.4080 USD |
40,244.1828 |
3.4500 USD |
3.3300 USD |
3.5000 USD |
3.4290 USD |
| 2022-11-23 |
3.4560 USD |
24,000.7548 |
3.3690 USD |
3.3280 USD |
3.5580 USD |
3.4000 USD |
| 2022-11-22 |
3.2350 USD |
24,092.2533 |
3.3780 USD |
3.1000 USD |
3.4610 USD |
3.3630 USD |
| 2022-11-21 |
3.3370 USD |
65,131.0826 |
3.2810 USD |
3.0780 USD |
3.5420 USD |
3.3310 USD |
| 2022-11-20 |
3.5600 USD |
29,180.6044 |
3.7000 USD |
3.2040 USD |
3.7220 USD |
3.3350 USD |
| 2022-11-19 |
3.7040 USD |
8,721.5016 |
3.7570 USD |
3.6580 USD |
3.7700 USD |
3.6930 USD |
| 2022-11-18 |
3.7350 USD |
18,079.2795 |
3.7780 USD |
3.6000 USD |
3.8370 USD |
3.7390 USD |
| 2022-11-17 |
3.7650 USD |
9,597.5991 |
3.7840 USD |
3.7060 USD |
3.8300 USD |
3.7660 USD |
| 2022-11-16 |
3.8110 USD |
11,365.8287 |
3.8800 USD |
3.7130 USD |
3.9290 USD |
3.7850 USD |
| 2022-11-15 |
3.8220 USD |
21,916.0637 |
3.7680 USD |
3.7120 USD |
3.9990 USD |
3.8560 USD |
| 2022-11-14 |
3.7480 USD |
22,589.5249 |
3.8510 USD |
3.5150 USD |
3.9480 USD |
3.7290 USD |
| 2022-11-13 |
3.8620 USD |
21,171.7402 |
4.0550 USD |
3.6050 USD |
4.1820 USD |
3.8010 USD |
| 2022-11-12 |
4.1470 USD |
30,348.3170 |
4.2310 USD |
4.0410 USD |
4.3150 USD |
4.0700 USD |
| 2022-11-11 |
4.2100 USD |
36,151.2186 |
4.3030 USD |
4.0210 USD |
4.5240 USD |
4.1690 USD |
| 2022-11-10 |
4.2270 USD |
25,025.5286 |
3.7640 USD |
3.6790 USD |
4.6630 USD |
4.3220 USD |
| 2022-11-09 |
4.1320 USD |
60,589.3337 |
4.6370 USD |
3.6000 USD |
4.7320 USD |
3.6390 USD |
| 2022-11-08 |
4.9530 USD |
43,188.2404 |
6.1000 USD |
3.4650 USD |
6.1180 USD |
4.5080 USD |
| 2022-11-07 |
5.9920 USD |
28,952.6259 |
6.0860 USD |
5.8330 USD |
6.1830 USD |
6.1000 USD |
| 2022-11-06 |
6.3490 USD |
5,242.2265 |
6.4390 USD |
6.2320 USD |
6.4660 USD |
6.2540 USD |
| 2022-11-05 |
6.5190 USD |
20,398.9156 |
6.4290 USD |
6.3940 USD |
6.7630 USD |
6.4500 USD |
| 2022-11-04 |
6.4130 USD |
11,502.2833 |
6.1160 USD |
6.1160 USD |
6.7490 USD |
6.5160 USD |
| 2022-11-03 |
6.2300 USD |
25,760.2926 |
6.2810 USD |
6.1140 USD |
6.4140 USD |
6.1390 USD |