Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |