Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
2.3090 USD |
5,662.8812 |
2.3220 USD |
2.2040 USD |
2.3680 USD |
2.3400 USD |
| 2024-06-23 |
2.3690 USD |
4,674.1980 |
2.4070 USD |
2.3110 USD |
2.4360 USD |
2.3170 USD |
| 2024-06-22 |
2.4040 USD |
5,309.8098 |
2.4030 USD |
2.3640 USD |
2.4240 USD |
2.4020 USD |
| 2024-06-21 |
2.4040 USD |
18,459.5743 |
2.3680 USD |
2.3300 USD |
2.4580 USD |
2.4180 USD |
| 2024-06-20 |
2.4410 USD |
4,466.4703 |
2.4140 USD |
2.3720 USD |
2.4970 USD |
2.4150 USD |
| 2024-06-19 |
2.4190 USD |
7,715.0281 |
2.3850 USD |
2.3620 USD |
2.5070 USD |
2.4330 USD |
| 2024-06-18 |
2.5910 USD |
35,744.3630 |
2.7440 USD |
2.3310 USD |
2.7480 USD |
2.3580 USD |
| 2024-06-17 |
2.7800 USD |
19,825.4790 |
2.9880 USD |
2.6870 USD |
2.9890 USD |
2.7420 USD |
| 2024-06-16 |
2.9710 USD |
2,027.3572 |
2.9620 USD |
2.9140 USD |
3.0060 USD |
2.9710 USD |
| 2024-06-15 |
2.9780 USD |
3,781.4899 |
2.9820 USD |
2.9530 USD |
3.0050 USD |
2.9540 USD |
| 2024-06-14 |
2.9850 USD |
7,031.4188 |
2.9640 USD |
2.8440 USD |
3.0780 USD |
2.9780 USD |
| 2024-06-13 |
3.0650 USD |
6,900.0426 |
3.1840 USD |
2.9570 USD |
3.1840 USD |
2.9790 USD |
| 2024-06-12 |
3.1810 USD |
6,008.5101 |
3.1230 USD |
3.0770 USD |
3.2840 USD |
3.1910 USD |
| 2024-06-11 |
3.1870 USD |
12,431.2354 |
3.2500 USD |
3.0180 USD |
3.2770 USD |
3.1630 USD |
| 2024-06-10 |
3.2780 USD |
6,125.7869 |
3.2110 USD |
3.1760 USD |
3.3440 USD |
3.2390 USD |
| 2024-06-09 |
3.2310 USD |
7,155.4986 |
3.1900 USD |
3.1580 USD |
3.2690 USD |
3.2330 USD |
| 2024-06-08 |
3.2790 USD |
11,383.8176 |
3.2790 USD |
3.1450 USD |
3.3450 USD |
3.1550 USD |
| 2024-06-07 |
3.3640 USD |
17,856.4583 |
3.6340 USD |
3.0290 USD |
3.6810 USD |
3.3000 USD |
| 2024-06-06 |
3.6730 USD |
4,960.8616 |
3.7050 USD |
3.5520 USD |
3.7470 USD |
3.5940 USD |
| 2024-06-05 |
3.6420 USD |
10,413.4253 |
3.5800 USD |
3.5560 USD |
3.7770 USD |
3.7290 USD |
| 2024-06-04 |
3.5490 USD |
6,116.1900 |
3.4970 USD |
3.4680 USD |
3.6390 USD |
3.5600 USD |
| 2024-06-03 |
3.5710 USD |
15,199.4077 |
3.4670 USD |
3.4670 USD |
3.6410 USD |
3.4950 USD |
| 2024-06-02 |
3.4870 USD |
8,599.1197 |
3.5050 USD |
3.4190 USD |
3.5400 USD |
3.4370 USD |
| 2024-06-01 |
3.5610 USD |
3,743.7948 |
3.5950 USD |
3.5040 USD |
3.5950 USD |
3.5180 USD |
| 2024-05-31 |
3.6020 USD |
7,100.9033 |
3.5950 USD |
3.5340 USD |
3.6860 USD |
3.6210 USD |
| 2024-05-30 |
3.5380 USD |
10,799.9886 |
3.5530 USD |
3.3880 USD |
3.6890 USD |
3.5940 USD |
| 2024-05-29 |
3.5750 USD |
6,806.7260 |
3.6970 USD |
3.5160 USD |
3.6990 USD |
3.5230 USD |
| 2024-05-28 |
3.6990 USD |
4,914.5153 |
3.7960 USD |
3.6290 USD |
3.7960 USD |
3.6920 USD |
| 2024-05-27 |
3.8430 USD |
38,261.3480 |
3.7500 USD |
3.7500 USD |
3.9360 USD |
3.8140 USD |
| 2024-05-26 |
3.7370 USD |
12,370.1045 |
3.7290 USD |
3.6710 USD |
3.8310 USD |
3.7630 USD |
| 2024-05-25 |
3.7390 USD |
9,455.1186 |
3.7020 USD |
3.6790 USD |
3.8130 USD |
3.7030 USD |
| 2024-05-24 |
3.7720 USD |
18,561.7323 |
3.7850 USD |
3.6440 USD |
3.9080 USD |
3.6920 USD |
| 2024-05-23 |
3.8580 USD |
20,969.8233 |
3.8080 USD |
3.6330 USD |
4.0920 USD |
3.6500 USD |
| 2024-05-22 |
3.7410 USD |
11,263.0797 |
3.8010 USD |
3.6600 USD |
3.8810 USD |
3.7650 USD |
| 2024-05-21 |
3.8260 USD |
17,122.6472 |
3.7490 USD |
3.6690 USD |
3.9770 USD |
3.7690 USD |
| 2024-05-20 |
3.5030 USD |
6,667.0322 |
3.2810 USD |
3.2560 USD |
3.7700 USD |
3.6750 USD |
| 2024-05-19 |
3.4010 USD |
11,524.6165 |
3.4830 USD |
3.2810 USD |
3.5200 USD |
3.2820 USD |
| 2024-05-18 |
3.4780 USD |
2,020.8456 |
3.4800 USD |
3.4560 USD |
3.5200 USD |
3.4700 USD |
| 2024-05-17 |
3.4510 USD |
8,442.6615 |
3.3920 USD |
3.3420 USD |
3.5400 USD |
3.4920 USD |
| 2024-05-16 |
3.3780 USD |
13,665.6514 |
3.3890 USD |
3.2970 USD |
3.4470 USD |
3.3500 USD |
| 2024-05-15 |
3.3420 USD |
18,623.2132 |
3.1970 USD |
3.1340 USD |
3.4580 USD |
3.3890 USD |
| 2024-05-14 |
3.2650 USD |
6,683.1556 |
3.3590 USD |
3.1400 USD |
3.4370 USD |
3.2340 USD |
| 2024-05-13 |
3.4670 USD |
5,154.3046 |
3.4480 USD |
3.3240 USD |
3.6500 USD |
3.4180 USD |
| 2024-05-12 |
3.4140 USD |
2,079.4467 |
3.4270 USD |
3.3730 USD |
3.4650 USD |
3.4340 USD |
| 2024-05-11 |
3.4310 USD |
3,896.3032 |
3.5520 USD |
3.3450 USD |
3.6000 USD |
3.4720 USD |
| 2024-05-10 |
3.5910 USD |
4,747.6372 |
3.6610 USD |
3.4800 USD |
3.7890 USD |
3.5470 USD |
| 2024-05-09 |
3.6710 USD |
1,842.9381 |
3.6040 USD |
3.5750 USD |
3.7380 USD |
3.6340 USD |
| 2024-05-08 |
3.6550 USD |
6,081.4697 |
3.7610 USD |
3.5500 USD |
3.7800 USD |
3.6030 USD |
| 2024-05-07 |
3.7180 USD |
8,459.5683 |
3.7390 USD |
3.6600 USD |
3.8530 USD |
3.7600 USD |
| 2024-05-06 |
3.9180 USD |
9,417.5758 |
3.9020 USD |
3.7350 USD |
4.0130 USD |
3.7610 USD |