Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
5.1300 USD |
14,606.9382 |
5.1850 USD |
4.9740 USD |
5.2320 USD |
5.1610 USD |
| 2024-12-07 |
5.1440 USD |
20,647.3991 |
5.0330 USD |
4.9280 USD |
5.3470 USD |
5.1560 USD |
| 2024-12-06 |
4.9620 USD |
27,833.6657 |
4.7090 USD |
4.7090 USD |
5.1200 USD |
5.0560 USD |
| 2024-12-05 |
4.7950 USD |
34,168.3787 |
4.8550 USD |
4.5920 USD |
4.9910 USD |
4.8240 USD |
| 2024-12-04 |
4.9250 USD |
78,905.2479 |
4.7340 USD |
4.6070 USD |
5.1930 USD |
4.9700 USD |
| 2024-12-03 |
4.5230 USD |
42,335.7508 |
4.5080 USD |
4.2000 USD |
4.6830 USD |
4.5290 USD |
| 2024-12-02 |
4.2940 USD |
66,808.1497 |
4.5360 USD |
4.1690 USD |
4.6270 USD |
4.2120 USD |
| 2024-12-01 |
4.4650 USD |
26,786.7357 |
4.4710 USD |
4.3310 USD |
4.6080 USD |
4.5020 USD |
| 2024-11-30 |
4.3720 USD |
35,690.6724 |
4.1740 USD |
4.1380 USD |
4.6200 USD |
4.4370 USD |
| 2024-11-29 |
4.1690 USD |
12,891.0434 |
4.1370 USD |
4.0690 USD |
4.2630 USD |
4.2160 USD |
| 2024-11-28 |
4.2380 USD |
88,820.1427 |
4.3480 USD |
4.0510 USD |
4.4430 USD |
4.1250 USD |
| 2024-11-27 |
3.9590 USD |
98,834.5299 |
3.4750 USD |
3.4220 USD |
4.4260 USD |
4.3900 USD |
| 2024-11-26 |
3.4550 USD |
27,132.2299 |
3.6750 USD |
3.3230 USD |
3.7680 USD |
3.4710 USD |
| 2024-11-25 |
3.7310 USD |
32,779.1230 |
3.7680 USD |
3.5120 USD |
3.8950 USD |
3.6820 USD |
| 2024-11-24 |
3.7310 USD |
29,921.6577 |
3.7590 USD |
3.4720 USD |
3.9500 USD |
3.6130 USD |
| 2024-11-23 |
3.6820 USD |
48,461.2586 |
3.4800 USD |
3.4400 USD |
3.9740 USD |
3.7910 USD |
| 2024-11-22 |
3.5000 USD |
31,602.3941 |
3.5350 USD |
3.3730 USD |
3.6300 USD |
3.4350 USD |
| 2024-11-21 |
3.4500 USD |
41,387.9568 |
3.2200 USD |
3.1050 USD |
3.7020 USD |
3.5670 USD |
| 2024-11-20 |
3.2830 USD |
7,033.7622 |
3.3510 USD |
3.1810 USD |
3.4090 USD |
3.1870 USD |
| 2024-11-19 |
3.3610 USD |
37,430.5818 |
3.5190 USD |
3.2850 USD |
3.5190 USD |
3.3060 USD |
| 2024-11-18 |
3.3780 USD |
15,014.5230 |
3.2980 USD |
3.2950 USD |
3.4900 USD |
3.4870 USD |
| 2024-11-17 |
3.4270 USD |
16,651.2469 |
3.5360 USD |
3.2810 USD |
3.6230 USD |
3.2880 USD |
| 2024-11-16 |
3.4380 USD |
22,489.5749 |
3.3200 USD |
3.2940 USD |
3.7410 USD |
3.5640 USD |
| 2024-11-15 |
3.1740 USD |
24,477.7577 |
3.1820 USD |
3.0730 USD |
3.2580 USD |
3.1920 USD |
| 2024-11-14 |
3.4220 USD |
34,108.5396 |
3.5270 USD |
3.2160 USD |
3.6800 USD |
3.3220 USD |
| 2024-11-13 |
3.4370 USD |
17,118.2952 |
3.5690 USD |
3.2410 USD |
3.6070 USD |
3.5220 USD |
| 2024-11-12 |
3.5930 USD |
51,154.0965 |
3.6820 USD |
3.3000 USD |
3.7900 USD |
3.6370 USD |
| 2024-11-11 |
3.5650 USD |
23,250.9009 |
3.5040 USD |
3.4310 USD |
3.7170 USD |
3.6760 USD |
| 2024-11-10 |
3.6020 USD |
12,266.8781 |
3.4610 USD |
3.3730 USD |
3.7190 USD |
3.6340 USD |
| 2024-11-09 |
3.3780 USD |
9,572.8655 |
3.2930 USD |
3.2440 USD |
3.5290 USD |
3.3590 USD |
| 2024-11-08 |
3.3040 USD |
17,438.5808 |
3.4100 USD |
3.1960 USD |
3.4620 USD |
3.2520 USD |
| 2024-11-07 |
3.3690 USD |
21,874.4472 |
3.2970 USD |
3.2560 USD |
3.5140 USD |
3.3330 USD |
| 2024-11-06 |
3.1950 USD |
18,302.8264 |
3.0970 USD |
3.0960 USD |
3.2810 USD |
3.2020 USD |
| 2024-11-05 |
2.9390 USD |
19,031.0729 |
2.6770 USD |
2.6750 USD |
3.1560 USD |
3.0410 USD |
| 2024-11-04 |
2.6750 USD |
11,350.6302 |
2.6480 USD |
2.5740 USD |
2.7420 USD |
2.6540 USD |
| 2024-11-03 |
2.6960 USD |
14,883.2354 |
2.9390 USD |
2.5640 USD |
2.9390 USD |
2.6750 USD |
| 2024-11-02 |
2.9960 USD |
6,787.3605 |
3.0520 USD |
2.9070 USD |
3.0820 USD |
2.9150 USD |
| 2024-11-01 |
3.0690 USD |
6,950.2582 |
3.1270 USD |
2.9810 USD |
3.1310 USD |
3.0300 USD |
| 2024-10-31 |
3.1960 USD |
6,162.2710 |
3.3350 USD |
3.0940 USD |
3.3460 USD |
3.1130 USD |
| 2024-10-30 |
3.3220 USD |
4,495.0783 |
3.2840 USD |
3.2350 USD |
3.3920 USD |
3.3170 USD |
| 2024-10-29 |
3.2410 USD |
7,348.6889 |
3.1180 USD |
3.1180 USD |
3.2990 USD |
3.2760 USD |
| 2024-10-28 |
3.0420 USD |
9,919.3290 |
3.1300 USD |
2.9400 USD |
3.1820 USD |
3.1680 USD |
| 2024-10-27 |
3.1650 USD |
6,163.5118 |
3.1850 USD |
3.0670 USD |
3.2560 USD |
3.0830 USD |
| 2024-10-26 |
3.2220 USD |
10,252.4082 |
3.1670 USD |
3.1310 USD |
3.3500 USD |
3.1340 USD |
| 2024-10-25 |
3.4230 USD |
15,178.8458 |
3.5040 USD |
3.3200 USD |
3.5410 USD |
3.3500 USD |
| 2024-10-24 |
3.2670 USD |
16,139.6848 |
3.2200 USD |
3.1970 USD |
3.3740 USD |
3.3730 USD |
| 2024-10-23 |
3.2490 USD |
10,539.6556 |
3.4370 USD |
3.1510 USD |
3.4620 USD |
3.2320 USD |
| 2024-10-22 |
3.3960 USD |
6,145.1330 |
3.4000 USD |
3.3150 USD |
3.4910 USD |
3.4300 USD |
| 2024-10-21 |
3.4310 USD |
6,840.1315 |
3.5020 USD |
3.3460 USD |
3.5180 USD |
3.4070 USD |
| 2024-10-20 |
3.4730 USD |
7,630.2719 |
3.3140 USD |
3.3140 USD |
3.5480 USD |
3.5340 USD |