Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
6.1530 USD |
34,902.9040 |
6.2290 USD |
5.9120 USD |
6.3320 USD |
6.2950 USD |
| 2022-11-01 |
6.4710 USD |
13,226.1125 |
6.6160 USD |
6.2000 USD |
6.6690 USD |
6.2860 USD |
| 2022-10-31 |
6.6820 USD |
10,040.0273 |
6.8150 USD |
6.5290 USD |
6.8880 USD |
6.5620 USD |
| 2022-10-30 |
6.8300 USD |
11,587.3795 |
6.8700 USD |
6.5950 USD |
7.0880 USD |
6.8110 USD |
| 2022-10-29 |
7.0860 USD |
16,608.1433 |
7.2530 USD |
6.8440 USD |
7.3870 USD |
6.9180 USD |
| 2022-10-28 |
6.9820 USD |
14,236.6894 |
6.6990 USD |
6.6270 USD |
7.3000 USD |
7.1750 USD |
| 2022-10-27 |
7.1610 USD |
18,282.7285 |
7.4780 USD |
6.5050 USD |
7.5110 USD |
6.8170 USD |
| 2022-10-26 |
7.1200 USD |
29,625.3229 |
6.6020 USD |
6.5650 USD |
7.6150 USD |
7.4880 USD |
| 2022-10-25 |
6.6380 USD |
23,271.9576 |
6.3540 USD |
6.2500 USD |
6.9000 USD |
6.5290 USD |
| 2022-10-24 |
6.4490 USD |
19,078.9795 |
6.6360 USD |
6.3110 USD |
6.6380 USD |
6.3310 USD |
| 2022-10-23 |
6.5000 USD |
21,529.9704 |
6.5910 USD |
6.2110 USD |
6.7490 USD |
6.7200 USD |
| 2022-10-22 |
6.4280 USD |
56,904.1299 |
6.0520 USD |
6.0020 USD |
7.7440 USD |
6.6000 USD |
| 2022-10-21 |
5.9770 USD |
14,343.1744 |
6.1380 USD |
5.7500 USD |
6.1760 USD |
6.0240 USD |
| 2022-10-20 |
6.1940 USD |
10,810.4221 |
6.3260 USD |
5.9890 USD |
6.4000 USD |
6.1160 USD |
| 2022-10-19 |
6.3840 USD |
41,782.9580 |
6.8910 USD |
6.2010 USD |
6.9260 USD |
6.3430 USD |
| 2022-10-18 |
7.0380 USD |
19,848.3087 |
7.2010 USD |
6.7430 USD |
7.2800 USD |
6.8470 USD |
| 2022-10-17 |
7.1380 USD |
54,734.4523 |
7.2330 USD |
7.0480 USD |
7.3500 USD |
7.2480 USD |
| 2022-10-16 |
7.2120 USD |
13,091.6945 |
7.1520 USD |
7.0500 USD |
7.3590 USD |
7.2500 USD |
| 2022-10-15 |
7.1410 USD |
23,622.1879 |
7.1350 USD |
6.8830 USD |
7.4530 USD |
7.1810 USD |
| 2022-10-14 |
7.3190 USD |
23,263.5357 |
7.3530 USD |
7.0230 USD |
7.6790 USD |
7.0290 USD |
| 2022-10-13 |
7.2090 USD |
53,363.2305 |
7.8660 USD |
6.5630 USD |
7.8970 USD |
7.3740 USD |
| 2022-10-12 |
7.9070 USD |
18,715.5662 |
7.7820 USD |
7.7310 USD |
8.0230 USD |
7.8580 USD |
| 2022-10-11 |
7.8390 USD |
23,174.3716 |
7.8610 USD |
7.6310 USD |
8.1500 USD |
7.9030 USD |
| 2022-10-10 |
7.9850 USD |
30,319.4519 |
8.1080 USD |
7.7820 USD |
8.2090 USD |
8.0000 USD |
| 2022-10-09 |
8.0200 USD |
27,754.5175 |
7.8350 USD |
7.6900 USD |
8.3230 USD |
8.0310 USD |
| 2022-10-08 |
8.0620 USD |
54,247.4040 |
8.2740 USD |
7.6420 USD |
8.4710 USD |
7.8800 USD |
| 2022-10-07 |
8.1150 USD |
57,949.7880 |
8.1270 USD |
7.5630 USD |
8.4100 USD |
8.2740 USD |
| 2022-10-06 |
8.4780 USD |
103,191.2126 |
9.1980 USD |
7.7710 USD |
9.4230 USD |
8.1020 USD |
| 2022-10-05 |
8.9570 USD |
71,531.1455 |
9.5260 USD |
8.3890 USD |
9.6380 USD |
9.0570 USD |
| 2022-10-04 |
9.7430 USD |
230,893.0189 |
10.7220 USD |
7.9350 USD |
10.7400 USD |
9.6250 USD |
| 2022-10-03 |
10.5210 USD |
35,913.5063 |
10.1900 USD |
10.1270 USD |
10.9020 USD |
10.7290 USD |
| 2022-10-02 |
10.6930 USD |
58,863.5948 |
11.1930 USD |
10.0600 USD |
11.2730 USD |
10.3140 USD |
| 2022-10-01 |
11.3740 USD |
113,524.9453 |
11.9920 USD |
10.7820 USD |
12.1480 USD |
11.0680 USD |
| 2022-09-30 |
11.8530 USD |
105,713.2417 |
12.0370 USD |
11.1230 USD |
12.6530 USD |
11.5500 USD |
| 2022-09-29 |
11.8650 USD |
230,222.9755 |
10.7250 USD |
10.3680 USD |
12.8740 USD |
11.8820 USD |
| 2022-09-28 |
10.8070 USD |
99,636.3503 |
11.1540 USD |
9.9980 USD |
11.4000 USD |
10.9060 USD |
| 2022-09-27 |
10.9100 USD |
138,686.9742 |
11.0030 USD |
9.8230 USD |
11.9360 USD |
11.1790 USD |
| 2022-09-26 |
10.2160 USD |
213,427.1330 |
11.3700 USD |
9.1000 USD |
11.8110 USD |
10.3850 USD |
| 2022-09-25 |
12.2000 USD |
324,494.7498 |
11.2520 USD |
10.7190 USD |
13.7080 USD |
11.3000 USD |
| 2022-09-24 |
10.4790 USD |
452,367.6929 |
7.4350 USD |
7.1220 USD |
13.7900 USD |
11.8790 USD |
| 2022-09-23 |
6.7050 USD |
214,874.6830 |
6.1250 USD |
5.8000 USD |
8.0790 USD |
7.4140 USD |
| 2022-09-22 |
5.7520 USD |
103,571.5140 |
5.4930 USD |
5.4310 USD |
6.0510 USD |
5.8520 USD |
| 2022-09-21 |
6.0120 USD |
70,589.6423 |
6.0150 USD |
5.3200 USD |
6.8050 USD |
5.3990 USD |
| 2022-09-20 |
6.6110 USD |
107,428.6828 |
6.5700 USD |
5.7460 USD |
7.6000 USD |
6.1900 USD |
| 2022-09-19 |
6.5180 USD |
60,929.7773 |
5.0280 USD |
4.7500 USD |
8.3000 USD |
8.0690 USD |
| 2022-09-18 |
6.2210 USD |
80,635.4453 |
8.3520 USD |
4.5110 USD |
8.6800 USD |
5.2110 USD |
| 2022-09-17 |
9.4190 USD |
71,115.2952 |
9.2550 USD |
8.0730 USD |
10.6360 USD |
8.0730 USD |
| 2022-09-16 |
11.5260 USD |
158,197.5345 |
12.0000 USD |
7.8430 USD |
14.9000 USD |
8.5260 USD |