Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-13 |
2.3180 USD |
2,744.5746 |
2.3140 USD |
2.2940 USD |
2.3340 USD |
2.3110 USD |
| 2024-07-12 |
2.2790 USD |
5,970.0508 |
2.2520 USD |
2.2120 USD |
2.3240 USD |
2.3020 USD |
| 2024-07-11 |
2.2950 USD |
8,579.6631 |
2.2610 USD |
2.2480 USD |
2.3280 USD |
2.2480 USD |
| 2024-07-10 |
2.2730 USD |
2,101.5376 |
2.2520 USD |
2.2320 USD |
2.3040 USD |
2.2670 USD |
| 2024-07-09 |
2.2430 USD |
3,314.2380 |
2.2020 USD |
2.2020 USD |
2.2790 USD |
2.2350 USD |
| 2024-07-08 |
2.2110 USD |
13,251.6408 |
2.1240 USD |
2.0620 USD |
2.3070 USD |
2.2260 USD |
| 2024-07-07 |
2.2260 USD |
4,074.9601 |
2.3050 USD |
2.1710 USD |
2.3190 USD |
2.1990 USD |
| 2024-07-06 |
2.2180 USD |
19,196.4613 |
2.1830 USD |
2.1560 USD |
2.2940 USD |
2.2750 USD |
| 2024-07-05 |
2.0020 USD |
20,361.3770 |
2.0510 USD |
1.9000 USD |
2.2480 USD |
2.1860 USD |
| 2024-07-04 |
2.2580 USD |
9,893.7454 |
2.4290 USD |
2.0380 USD |
2.4410 USD |
2.0520 USD |
| 2024-07-03 |
2.4240 USD |
4,191.5620 |
2.5120 USD |
2.3800 USD |
2.5150 USD |
2.4290 USD |
| 2024-07-02 |
2.4720 USD |
6,769.4921 |
2.4730 USD |
2.4460 USD |
2.5190 USD |
2.4930 USD |
| 2024-07-01 |
2.5520 USD |
16,345.4219 |
2.4950 USD |
2.4720 USD |
3.0000 USD |
2.5190 USD |
| 2024-06-30 |
2.4330 USD |
11,139.2990 |
2.3540 USD |
2.3200 USD |
2.5020 USD |
2.4900 USD |
| 2024-06-29 |
2.3910 USD |
4,089.9892 |
2.3890 USD |
2.3410 USD |
2.4090 USD |
2.3420 USD |
| 2024-06-28 |
2.4220 USD |
8,706.5813 |
2.4570 USD |
2.3500 USD |
2.4790 USD |
2.3590 USD |
| 2024-06-27 |
2.4100 USD |
4,153.1408 |
2.3840 USD |
2.3530 USD |
2.4720 USD |
2.4720 USD |
| 2024-06-26 |
2.4140 USD |
3,999.2966 |
2.3970 USD |
2.3680 USD |
2.4900 USD |
2.4170 USD |
| 2024-06-25 |
2.3550 USD |
3,448.3631 |
2.3380 USD |
2.3310 USD |
2.4240 USD |
2.4030 USD |
| 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 |