Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-10 |
3.8170 USD |
6,920.9647 |
3.9510 USD |
3.6840 USD |
3.9550 USD |
3.6840 USD |
| 2023-02-09 |
4.0600 USD |
22,411.0198 |
4.2070 USD |
3.7860 USD |
4.2450 USD |
3.8540 USD |
| 2023-02-08 |
4.3200 USD |
12,575.2940 |
4.4050 USD |
4.0800 USD |
4.5240 USD |
4.2450 USD |
| 2023-02-07 |
4.3070 USD |
15,169.4464 |
4.2100 USD |
4.2100 USD |
4.4000 USD |
4.3540 USD |
| 2023-02-06 |
4.2800 USD |
5,818.0891 |
4.2730 USD |
4.1390 USD |
4.4020 USD |
4.2720 USD |
| 2023-02-05 |
4.2580 USD |
14,452.7372 |
4.4300 USD |
4.1200 USD |
4.4700 USD |
4.2580 USD |
| 2023-02-04 |
4.5340 USD |
8,226.2634 |
4.6100 USD |
4.3910 USD |
4.6400 USD |
4.3910 USD |
| 2023-02-03 |
4.6420 USD |
32,582.6467 |
4.6060 USD |
4.4720 USD |
4.8400 USD |
4.5650 USD |
| 2023-02-02 |
4.5140 USD |
67,736.0658 |
3.8400 USD |
3.8400 USD |
5.2730 USD |
4.6750 USD |
| 2023-02-01 |
3.7640 USD |
6,427.1852 |
3.7550 USD |
3.6500 USD |
3.8750 USD |
3.8440 USD |
| 2023-01-31 |
3.7450 USD |
13,494.4302 |
3.6210 USD |
3.6070 USD |
3.8270 USD |
3.7620 USD |
| 2023-01-30 |
3.6120 USD |
24,762.6833 |
3.9040 USD |
3.5450 USD |
3.9560 USD |
3.5500 USD |
| 2023-01-29 |
3.9050 USD |
8,993.5100 |
3.9930 USD |
3.8470 USD |
4.0980 USD |
3.8920 USD |
| 2023-01-28 |
3.9730 USD |
2,535.0436 |
3.8880 USD |
3.8860 USD |
4.1990 USD |
3.9220 USD |
| 2023-01-27 |
3.9330 USD |
4,587.8122 |
3.9180 USD |
3.8200 USD |
4.0500 USD |
3.8580 USD |
| 2023-01-26 |
3.9550 USD |
5,092.1050 |
3.9800 USD |
3.8330 USD |
4.0840 USD |
3.9140 USD |
| 2023-01-25 |
3.9010 USD |
9,773.9606 |
3.9940 USD |
3.7310 USD |
4.2140 USD |
4.0030 USD |
| 2023-01-24 |
4.0160 USD |
9,081.6017 |
4.0510 USD |
3.9600 USD |
4.1410 USD |
3.9650 USD |
| 2023-01-23 |
4.0940 USD |
20,838.4006 |
4.0520 USD |
4.0420 USD |
4.1770 USD |
4.1330 USD |
| 2023-01-22 |
4.0570 USD |
8,248.9196 |
3.8720 USD |
3.8700 USD |
4.2030 USD |
4.0080 USD |
| 2023-01-21 |
4.0570 USD |
19,104.8058 |
4.0580 USD |
3.8460 USD |
4.2150 USD |
3.8460 USD |
| 2023-01-20 |
3.9220 USD |
12,830.8619 |
3.8120 USD |
3.7720 USD |
4.0800 USD |
4.0390 USD |
| 2023-01-19 |
3.8100 USD |
5,466.0769 |
3.8860 USD |
3.7460 USD |
3.8970 USD |
3.8110 USD |
| 2023-01-18 |
4.0210 USD |
24,912.3562 |
4.1290 USD |
3.8120 USD |
4.1990 USD |
3.8700 USD |
| 2023-01-17 |
3.9040 USD |
18,355.6236 |
3.8160 USD |
3.6870 USD |
4.1560 USD |
4.1480 USD |
| 2023-01-16 |
3.8100 USD |
15,864.2558 |
3.7980 USD |
3.6000 USD |
4.0190 USD |
3.8270 USD |
| 2023-01-15 |
3.8280 USD |
20,989.5500 |
3.7860 USD |
3.6220 USD |
4.0030 USD |
3.8030 USD |
| 2023-01-14 |
3.8090 USD |
28,818.9350 |
3.6720 USD |
3.4320 USD |
3.9900 USD |
3.7130 USD |
| 2023-01-13 |
3.5360 USD |
23,525.2344 |
3.4260 USD |
3.4180 USD |
3.6790 USD |
3.6360 USD |
| 2023-01-12 |
3.3850 USD |
16,259.3897 |
3.3680 USD |
3.2830 USD |
3.5200 USD |
3.4900 USD |
| 2023-01-11 |
3.3250 USD |
5,797.8858 |
3.4000 USD |
3.2300 USD |
3.4210 USD |
3.3030 USD |