Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
3.4900 USD |
12,576.4504 |
3.5580 USD |
3.3390 USD |
3.6530 USD |
3.4940 USD |
| 2024-10-01 |
3.6410 USD |
47,780.2752 |
3.6840 USD |
3.3750 USD |
3.8900 USD |
3.4680 USD |
| 2024-09-30 |
3.8920 USD |
72,651.7564 |
3.9150 USD |
3.5610 USD |
4.1590 USD |
3.7340 USD |
| 2024-09-29 |
3.5930 USD |
275,550.3140 |
2.9820 USD |
2.9700 USD |
4.1310 USD |
3.9860 USD |
| 2024-09-28 |
2.7570 USD |
37,309.7071 |
2.4210 USD |
2.4140 USD |
2.9770 USD |
2.9450 USD |
| 2024-09-27 |
2.3370 USD |
3,275.7156 |
2.2940 USD |
2.2730 USD |
2.4660 USD |
2.4280 USD |
| 2024-09-26 |
2.2470 USD |
4,306.1916 |
2.1990 USD |
2.1820 USD |
2.2900 USD |
2.2780 USD |
| 2024-09-25 |
2.2420 USD |
3,699.6971 |
2.2630 USD |
2.2050 USD |
2.2780 USD |
2.2050 USD |
| 2024-09-24 |
2.2180 USD |
7,633.8539 |
2.2240 USD |
2.1840 USD |
2.2700 USD |
2.2640 USD |
| 2024-09-23 |
2.2230 USD |
6,137.6079 |
2.1290 USD |
2.1280 USD |
2.2910 USD |
2.2300 USD |
| 2024-09-22 |
2.1550 USD |
5,918.1879 |
2.1870 USD |
2.1080 USD |
2.1960 USD |
2.1320 USD |
| 2024-09-21 |
2.1300 USD |
4,223.9698 |
2.1040 USD |
2.0310 USD |
2.1780 USD |
2.1440 USD |
| 2024-09-20 |
2.0620 USD |
15,048.3612 |
1.8550 USD |
1.8510 USD |
2.2290 USD |
2.0730 USD |
| 2024-09-19 |
1.8660 USD |
2,311.5277 |
1.8460 USD |
1.8420 USD |
1.8900 USD |
1.8670 USD |
| 2024-09-18 |
1.7600 USD |
4,653.9555 |
1.7660 USD |
1.7370 USD |
1.8130 USD |
1.8000 USD |
| 2024-09-17 |
1.7320 USD |
3,791.2969 |
1.6870 USD |
1.6740 USD |
1.7720 USD |
1.7720 USD |
| 2024-09-16 |
1.7080 USD |
3,262.4700 |
1.7410 USD |
1.6770 USD |
1.7470 USD |
1.6790 USD |
| 2024-09-15 |
1.8110 USD |
2,554.6179 |
1.8420 USD |
1.7740 USD |
1.8440 USD |
1.7740 USD |
| 2024-09-14 |
1.8250 USD |
1,839.4802 |
1.8370 USD |
1.8120 USD |
1.8440 USD |
1.8320 USD |
| 2024-09-13 |
1.8150 USD |
938.4876 |
1.7870 USD |
1.7770 USD |
1.8660 USD |
1.8490 USD |
| 2024-09-12 |
1.7910 USD |
4,024.4516 |
1.7810 USD |
1.7710 USD |
1.8070 USD |
1.7870 USD |
| 2024-09-11 |
1.7490 USD |
1,798.9360 |
1.7540 USD |
1.7260 USD |
1.7760 USD |
1.7690 USD |
| 2024-09-10 |
1.7600 USD |
2,649.8538 |
1.7820 USD |
1.7470 USD |
1.7900 USD |
1.7580 USD |
| 2024-09-09 |
1.7600 USD |
5,384.8933 |
1.7270 USD |
1.7130 USD |
1.8060 USD |
1.7850 USD |
| 2024-09-08 |
1.6920 USD |
4,823.6002 |
1.6500 USD |
1.6500 USD |
1.7200 USD |
1.7090 USD |
| 2024-09-07 |
1.6490 USD |
724.4105 |
1.6190 USD |
1.6160 USD |
1.6720 USD |
1.6470 USD |
| 2024-09-06 |
1.6390 USD |
3,079.0769 |
1.6860 USD |
1.5940 USD |
1.7150 USD |
1.5940 USD |
| 2024-09-05 |
1.7010 USD |
1,718.6105 |
1.7570 USD |
1.6710 USD |
1.7570 USD |
1.6710 USD |
| 2024-09-04 |
1.7190 USD |
8,746.8420 |
1.6920 USD |
1.6200 USD |
1.8200 USD |
1.7460 USD |
| 2024-09-03 |
1.7390 USD |
1,258.8878 |
1.7650 USD |
1.6960 USD |
1.7730 USD |
1.7110 USD |
| 2024-09-02 |
1.7200 USD |
9,562.7248 |
1.6440 USD |
1.6430 USD |
1.7660 USD |
1.7580 USD |
| 2024-09-01 |
1.7120 USD |
1,429.7814 |
1.7050 USD |
1.6850 USD |
1.7280 USD |
1.7160 USD |
| 2024-08-31 |
1.7610 USD |
1,919.4796 |
1.7640 USD |
1.7120 USD |
1.7910 USD |
1.7240 USD |
| 2024-08-30 |
1.7360 USD |
8,665.6047 |
1.7570 USD |
1.6870 USD |
1.7830 USD |
1.7460 USD |
| 2024-08-29 |
1.8630 USD |
2,773.6740 |
1.8470 USD |
1.7550 USD |
1.8980 USD |
1.7610 USD |
| 2024-08-28 |
1.8670 USD |
14,911.3378 |
1.9060 USD |
1.8120 USD |
1.9270 USD |
1.8730 USD |
| 2024-08-27 |
2.0290 USD |
3,159.8880 |
2.0920 USD |
2.0130 USD |
2.0980 USD |
2.0160 USD |
| 2024-08-26 |
2.1760 USD |
3,160.2395 |
2.2100 USD |
2.0760 USD |
2.2100 USD |
2.0840 USD |
| 2024-08-25 |
2.2090 USD |
2,165.1649 |
2.2140 USD |
2.1460 USD |
2.2290 USD |
2.1900 USD |
| 2024-08-24 |
2.2110 USD |
4,391.8245 |
2.1750 USD |
2.1620 USD |
2.2900 USD |
2.2060 USD |
| 2024-08-23 |
2.1090 USD |
2,094.7027 |
2.0270 USD |
2.0250 USD |
2.2170 USD |
2.1690 USD |
| 2024-08-22 |
2.0380 USD |
851.6261 |
2.0320 USD |
2.0160 USD |
2.0580 USD |
2.0270 USD |
| 2024-08-21 |
1.9920 USD |
7,092.9377 |
1.9690 USD |
1.9460 USD |
2.0420 USD |
2.0420 USD |
| 2024-08-20 |
1.9930 USD |
1,365.3532 |
1.9940 USD |
1.9520 USD |
2.0280 USD |
1.9840 USD |
| 2024-08-19 |
1.9720 USD |
3,198.6501 |
1.9410 USD |
1.9310 USD |
2.0450 USD |
1.9870 USD |
| 2024-08-18 |
1.9450 USD |
1,158.6396 |
1.9500 USD |
1.9310 USD |
1.9680 USD |
1.9560 USD |
| 2024-08-17 |
1.9420 USD |
739.2065 |
1.9190 USD |
1.9150 USD |
1.9490 USD |
1.9480 USD |
| 2024-08-16 |
1.9080 USD |
2,054.2513 |
1.9300 USD |
1.8620 USD |
1.9380 USD |
1.9270 USD |
| 2024-08-15 |
1.9530 USD |
2,013.1465 |
2.0090 USD |
1.8770 USD |
2.0390 USD |
1.8930 USD |
| 2024-08-14 |
1.9890 USD |
7,424.8003 |
2.0230 USD |
1.9660 USD |
2.0370 USD |
1.9910 USD |