Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-19 |
3.3620 USD |
2,741.0206 |
3.3400 USD |
3.3140 USD |
3.4580 USD |
3.3570 USD |
| 2024-10-18 |
3.3310 USD |
8,848.5867 |
3.2010 USD |
3.1930 USD |
3.4120 USD |
3.3400 USD |
| 2024-10-17 |
3.2240 USD |
5,257.6245 |
3.3190 USD |
3.1640 USD |
3.3410 USD |
3.2090 USD |
| 2024-10-16 |
3.3560 USD |
15,150.5271 |
3.4640 USD |
3.2660 USD |
3.4640 USD |
3.3230 USD |
| 2024-10-15 |
3.5380 USD |
14,190.3248 |
3.7050 USD |
3.4060 USD |
3.7470 USD |
3.4560 USD |
| 2024-10-14 |
3.5760 USD |
17,584.4757 |
3.4440 USD |
3.4200 USD |
3.7770 USD |
3.7210 USD |
| 2024-10-13 |
3.5070 USD |
10,653.8193 |
3.5910 USD |
3.3910 USD |
3.6910 USD |
3.4140 USD |
| 2024-10-12 |
3.6070 USD |
28,400.8189 |
3.5140 USD |
3.4230 USD |
3.9040 USD |
3.5200 USD |
| 2024-10-11 |
3.4680 USD |
7,697.3242 |
3.2970 USD |
3.2270 USD |
3.5490 USD |
3.4920 USD |
| 2024-10-10 |
3.4190 USD |
16,223.5785 |
3.3620 USD |
3.2020 USD |
3.5370 USD |
3.2140 USD |
| 2024-10-09 |
3.4800 USD |
31,379.5494 |
3.4190 USD |
3.3460 USD |
3.7680 USD |
3.3730 USD |
| 2024-10-08 |
3.3230 USD |
22,308.7381 |
3.2850 USD |
3.1840 USD |
3.5490 USD |
3.4080 USD |
| 2024-10-07 |
3.3490 USD |
15,988.6838 |
3.1810 USD |
3.1120 USD |
3.7020 USD |
3.3570 USD |
| 2024-10-06 |
3.0290 USD |
13,580.0607 |
3.0340 USD |
2.9720 USD |
3.0890 USD |
3.0750 USD |
| 2024-10-05 |
3.1740 USD |
8,010.4301 |
3.2690 USD |
2.9660 USD |
3.3300 USD |
2.9710 USD |
| 2024-10-04 |
3.0370 USD |
14,302.7888 |
2.8850 USD |
2.8570 USD |
3.3500 USD |
3.2280 USD |
| 2024-10-03 |
3.2050 USD |
10,785.6457 |
3.4140 USD |
2.9540 USD |
3.5500 USD |
3.0400 USD |
| 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 |