Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
4.1590 USD |
5,308.1727 |
4.2710 USD |
4.0310 USD |
4.2890 USD |
4.1150 USD |
| 2024-04-20 |
4.0330 USD |
10,237.9964 |
4.0030 USD |
3.8730 USD |
4.2610 USD |
4.2410 USD |
| 2024-04-19 |
3.8450 USD |
7,980.5053 |
3.8150 USD |
3.6120 USD |
4.0320 USD |
3.9510 USD |
| 2024-04-18 |
3.6960 USD |
11,471.3548 |
3.6400 USD |
3.5680 USD |
3.8400 USD |
3.8100 USD |
| 2024-04-17 |
3.7020 USD |
10,460.2308 |
3.7210 USD |
3.5420 USD |
3.7870 USD |
3.7090 USD |
| 2024-04-16 |
3.6900 USD |
15,505.4452 |
3.7450 USD |
3.5460 USD |
3.8150 USD |
3.6680 USD |
| 2024-04-15 |
3.8440 USD |
22,503.1608 |
3.7840 USD |
3.6430 USD |
4.0110 USD |
3.7770 USD |
| 2024-04-14 |
3.6320 USD |
32,999.3579 |
3.5540 USD |
3.3910 USD |
4.0330 USD |
3.5630 USD |
| 2024-04-13 |
3.9070 USD |
27,106.4732 |
4.1970 USD |
3.3320 USD |
4.2210 USD |
3.3470 USD |
| 2024-04-12 |
4.4270 USD |
29,033.1203 |
4.9560 USD |
3.9130 USD |
5.1270 USD |
4.0910 USD |
| 2024-04-11 |
5.2500 USD |
10,535.4877 |
5.1660 USD |
4.9120 USD |
5.4770 USD |
4.9360 USD |
| 2024-04-10 |
5.2160 USD |
9,521.4303 |
5.1700 USD |
4.9600 USD |
5.4820 USD |
5.0580 USD |
| 2024-04-09 |
5.4810 USD |
21,240.4559 |
5.7780 USD |
5.1810 USD |
5.9890 USD |
5.2510 USD |
| 2024-04-08 |
5.0690 USD |
13,723.3749 |
4.7870 USD |
4.6320 USD |
5.5140 USD |
5.4460 USD |
| 2024-04-07 |
4.5390 USD |
3,619.8321 |
4.3210 USD |
4.3180 USD |
4.6290 USD |
4.6000 USD |
| 2024-04-06 |
4.3330 USD |
2,991.1000 |
4.3010 USD |
4.2810 USD |
4.3990 USD |
4.3030 USD |
| 2024-04-05 |
4.2340 USD |
10,577.6263 |
4.2910 USD |
4.1220 USD |
4.3560 USD |
4.3400 USD |
| 2024-04-04 |
4.4790 USD |
17,823.4831 |
4.5210 USD |
4.2930 USD |
4.6300 USD |
4.3140 USD |
| 2024-04-03 |
4.8660 USD |
16,729.3384 |
4.6690 USD |
4.5250 USD |
5.0770 USD |
4.6340 USD |
| 2024-04-02 |
4.8900 USD |
18,487.4823 |
5.1860 USD |
4.5780 USD |
5.2110 USD |
4.6850 USD |
| 2024-04-01 |
5.0760 USD |
18,500.3763 |
4.9990 USD |
4.8060 USD |
5.2700 USD |
4.9710 USD |
| 2024-03-31 |
4.8770 USD |
32,805.9400 |
4.7850 USD |
4.7360 USD |
5.0820 USD |
4.9020 USD |
| 2024-03-30 |
4.9650 USD |
22,056.6127 |
5.1390 USD |
4.7440 USD |
5.3400 USD |
4.7900 USD |
| 2024-03-29 |
4.8330 USD |
52,221.8075 |
4.3260 USD |
4.2350 USD |
5.2840 USD |
4.9280 USD |
| 2024-03-28 |
4.3360 USD |
6,911.3441 |
4.3300 USD |
4.2120 USD |
4.4030 USD |
4.3530 USD |
| 2024-03-27 |
4.4500 USD |
18,082.0857 |
4.4400 USD |
4.2620 USD |
4.8080 USD |
4.3400 USD |
| 2024-03-26 |
4.3520 USD |
23,428.5774 |
4.1640 USD |
4.1640 USD |
4.4720 USD |
4.3600 USD |
| 2024-03-25 |
4.0510 USD |
18,619.6339 |
3.9370 USD |
3.8610 USD |
4.3540 USD |
4.1660 USD |
| 2024-03-24 |
3.8220 USD |
38,024.2564 |
3.5810 USD |
3.2800 USD |
4.7500 USD |
4.0010 USD |
| 2024-03-23 |
3.5910 USD |
10,519.2985 |
3.5180 USD |
3.4950 USD |
3.6750 USD |
3.6200 USD |
| 2024-03-22 |
3.5660 USD |
6,081.3875 |
3.6090 USD |
3.4110 USD |
3.6690 USD |
3.5000 USD |
| 2024-03-21 |
3.6880 USD |
24,346.9071 |
3.6170 USD |
3.1710 USD |
4.8800 USD |
3.6160 USD |
| 2024-03-20 |
3.4380 USD |
9,983.3629 |
3.3120 USD |
3.1940 USD |
3.6670 USD |
3.6670 USD |
| 2024-03-19 |
3.4700 USD |
19,637.8262 |
3.7710 USD |
3.2270 USD |
3.7710 USD |
3.3560 USD |
| 2024-03-18 |
3.7210 USD |
3,360.1279 |
3.8820 USD |
3.6500 USD |
3.9290 USD |
3.7410 USD |
| 2024-03-17 |
3.7120 USD |
18,184.8457 |
3.6710 USD |
3.4780 USD |
3.9500 USD |
3.9140 USD |
| 2024-03-16 |
3.8700 USD |
12,862.0355 |
4.0360 USD |
3.5970 USD |
4.1150 USD |
3.6780 USD |
| 2024-03-15 |
4.0920 USD |
24,124.7421 |
4.5000 USD |
3.8000 USD |
4.5640 USD |
3.9430 USD |
| 2024-03-14 |
4.5710 USD |
30,964.8622 |
4.6810 USD |
4.2510 USD |
4.7490 USD |
4.4920 USD |
| 2024-03-13 |
4.6440 USD |
17,968.3459 |
4.5960 USD |
4.5010 USD |
4.8260 USD |
4.6180 USD |
| 2024-03-12 |
4.5630 USD |
33,319.8163 |
4.7730 USD |
4.3310 USD |
4.8570 USD |
4.5330 USD |
| 2024-03-11 |
4.6870 USD |
26,382.0370 |
4.5530 USD |
4.4250 USD |
4.8120 USD |
4.8110 USD |
| 2024-03-10 |
4.4490 USD |
86,012.2638 |
4.0230 USD |
3.8000 USD |
5.1000 USD |
4.5970 USD |
| 2024-03-09 |
4.0540 USD |
15,430.5821 |
4.0020 USD |
3.9950 USD |
4.1330 USD |
4.0270 USD |
| 2024-03-08 |
4.0220 USD |
26,381.3333 |
4.0080 USD |
3.8710 USD |
4.1150 USD |
3.9900 USD |
| 2024-03-07 |
3.9910 USD |
42,606.6917 |
4.0450 USD |
3.8910 USD |
4.1630 USD |
4.0080 USD |
| 2024-03-06 |
4.0500 USD |
39,285.7015 |
4.0680 USD |
3.7800 USD |
4.2280 USD |
4.0390 USD |
| 2024-03-05 |
4.1320 USD |
72,045.0994 |
3.6890 USD |
3.5240 USD |
4.5560 USD |
4.0360 USD |
| 2024-03-04 |
3.6090 USD |
26,576.5232 |
3.6780 USD |
3.4950 USD |
3.7680 USD |
3.7310 USD |
| 2024-03-03 |
3.6900 USD |
20,343.6748 |
3.7530 USD |
3.4520 USD |
3.8910 USD |
3.6710 USD |