Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
2.0460 USD |
1,567.9797 |
2.1170 USD |
2.0060 USD |
2.1210 USD |
2.0400 USD |
| 2024-08-12 |
1.9870 USD |
7,606.9638 |
1.8810 USD |
1.8730 USD |
2.1560 USD |
2.0830 USD |
| 2024-08-11 |
1.9630 USD |
6,477.9256 |
1.9800 USD |
1.8680 USD |
2.0350 USD |
1.8760 USD |
| 2024-08-10 |
1.9880 USD |
3,795.3738 |
1.9970 USD |
1.9610 USD |
2.0070 USD |
1.9780 USD |
| 2024-08-09 |
1.9790 USD |
8,854.2173 |
1.9960 USD |
1.9390 USD |
2.0280 USD |
1.9740 USD |
| 2024-08-08 |
1.8700 USD |
13,400.1488 |
1.8400 USD |
1.7330 USD |
1.9790 USD |
1.9790 USD |
| 2024-08-07 |
1.8260 USD |
32,382.0658 |
1.7990 USD |
1.7700 USD |
1.9020 USD |
1.8570 USD |
| 2024-08-06 |
1.7900 USD |
17,376.1928 |
1.7250 USD |
1.7250 USD |
1.8430 USD |
1.8050 USD |
| 2024-08-05 |
1.6900 USD |
21,306.6022 |
1.9070 USD |
1.5250 USD |
1.9210 USD |
1.7150 USD |
| 2024-08-04 |
1.9290 USD |
14,116.7634 |
1.9930 USD |
1.8450 USD |
2.0330 USD |
1.9220 USD |
| 2024-08-03 |
2.0300 USD |
30,840.1221 |
2.0680 USD |
1.9250 USD |
2.1230 USD |
1.9780 USD |
| 2024-08-02 |
2.1750 USD |
10,197.1019 |
2.3050 USD |
2.0720 USD |
2.3050 USD |
2.0940 USD |
| 2024-08-01 |
2.2950 USD |
4,278.0473 |
2.3980 USD |
2.2390 USD |
2.3980 USD |
2.2430 USD |
| 2024-07-31 |
2.4830 USD |
7,175.6328 |
2.5000 USD |
2.3840 USD |
2.5230 USD |
2.4000 USD |
| 2024-07-30 |
2.5330 USD |
3,524.3587 |
2.5500 USD |
2.4290 USD |
2.5890 USD |
2.4860 USD |
| 2024-07-29 |
2.5940 USD |
4,350.4575 |
2.5040 USD |
2.5040 USD |
2.6570 USD |
2.5810 USD |
| 2024-07-28 |
2.4700 USD |
2,542.1189 |
2.5380 USD |
2.4470 USD |
2.5600 USD |
2.5120 USD |
| 2024-07-27 |
2.5610 USD |
5,671.0513 |
2.5480 USD |
2.5210 USD |
2.6230 USD |
2.5880 USD |
| 2024-07-26 |
2.5280 USD |
4,332.4075 |
2.4450 USD |
2.4450 USD |
2.5840 USD |
2.5820 USD |
| 2024-07-25 |
2.4810 USD |
8,350.9453 |
2.6130 USD |
2.3710 USD |
2.6440 USD |
2.4460 USD |
| 2024-07-24 |
2.7030 USD |
3,853.5338 |
2.7370 USD |
2.5650 USD |
2.7510 USD |
2.6060 USD |
| 2024-07-23 |
2.7410 USD |
10,159.9394 |
2.6400 USD |
2.6180 USD |
2.9200 USD |
2.7180 USD |
| 2024-07-22 |
2.7000 USD |
5,231.3768 |
2.7870 USD |
2.6350 USD |
2.7930 USD |
2.6470 USD |
| 2024-07-21 |
2.7220 USD |
4,714.7260 |
2.7520 USD |
2.6570 USD |
2.7940 USD |
2.7530 USD |
| 2024-07-20 |
2.7230 USD |
1,392.4478 |
2.7200 USD |
2.6800 USD |
2.7790 USD |
2.7440 USD |
| 2024-07-19 |
2.6700 USD |
9,455.6876 |
2.6600 USD |
2.5950 USD |
2.7350 USD |
2.7350 USD |
| 2024-07-18 |
2.6200 USD |
5,507.4647 |
2.6090 USD |
2.5270 USD |
2.6710 USD |
2.5990 USD |
| 2024-07-17 |
2.6590 USD |
7,778.6476 |
2.6050 USD |
2.6050 USD |
2.7220 USD |
2.6330 USD |
| 2024-07-16 |
2.5490 USD |
7,262.5727 |
2.6280 USD |
2.4480 USD |
2.6390 USD |
2.5850 USD |
| 2024-07-15 |
2.4640 USD |
18,788.0262 |
2.3800 USD |
2.3690 USD |
3.0120 USD |
2.5460 USD |
| 2024-07-14 |
2.3260 USD |
1,442.6646 |
2.3220 USD |
2.3090 USD |
2.3480 USD |
2.3260 USD |
| 2024-07-13 |
2.3180 USD |
2,744.5746 |
2.3140 USD |
2.2940 USD |
2.3340 USD |
2.3110 USD |