Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
4.0250 USD |
6,575.1323 |
4.0460 USD |
3.8900 USD |
4.1500 USD |
3.9000 USD |
| 2024-05-04 |
3.8950 USD |
6,398.9034 |
4.1100 USD |
3.8000 USD |
4.1100 USD |
3.8480 USD |
| 2024-05-03 |
3.9860 USD |
16,080.6049 |
3.8580 USD |
3.7430 USD |
4.2660 USD |
4.0290 USD |
| 2024-05-02 |
3.7750 USD |
7,114.5621 |
3.8000 USD |
3.6370 USD |
3.9520 USD |
3.8820 USD |
| 2024-05-01 |
3.8150 USD |
9,893.7314 |
3.8160 USD |
3.6260 USD |
4.0430 USD |
3.7840 USD |
| 2024-04-30 |
4.0860 USD |
23,167.6517 |
4.4070 USD |
3.7030 USD |
4.5580 USD |
3.7820 USD |
| 2024-04-29 |
4.4390 USD |
4,892.2310 |
4.5260 USD |
4.3890 USD |
4.5470 USD |
4.3890 USD |
| 2024-04-28 |
4.5170 USD |
3,572.0782 |
4.5180 USD |
4.4830 USD |
4.5700 USD |
4.5150 USD |
| 2024-04-27 |
4.5570 USD |
6,556.5788 |
4.6220 USD |
4.4300 USD |
4.7730 USD |
4.4680 USD |
| 2024-04-26 |
4.6030 USD |
4,181.1600 |
4.7120 USD |
4.5000 USD |
4.7750 USD |
4.5060 USD |
| 2024-04-25 |
4.5930 USD |
11,982.5732 |
4.8330 USD |
4.4370 USD |
4.8330 USD |
4.7100 USD |
| 2024-04-24 |
5.0510 USD |
25,549.9711 |
4.8510 USD |
4.7370 USD |
5.3590 USD |
4.7780 USD |
| 2024-04-23 |
4.2050 USD |
52,029.9335 |
4.1150 USD |
3.9560 USD |
4.8120 USD |
4.7450 USD |
| 2024-04-22 |
4.1000 USD |
7,392.5449 |
4.0880 USD |
4.0490 USD |
4.1720 USD |
4.0750 USD |
| 2024-04-21 |
4.1590 USD |
5,308.1727 |
4.2710 USD |
4.0310 USD |
4.2890 USD |
4.1150 USD |