Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-02 |
3.6570 USD |
41,839.3754 |
3.3570 USD |
3.3570 USD |
3.9980 USD |
3.6980 USD |
| 2024-03-01 |
3.3060 USD |
13,063.1341 |
3.2440 USD |
3.2390 USD |
3.3500 USD |
3.3500 USD |
| 2024-02-29 |
3.2330 USD |
28,638.6910 |
3.2480 USD |
2.8100 USD |
3.4210 USD |
3.1580 USD |
| 2024-02-28 |
3.1740 USD |
43,981.6389 |
3.3270 USD |
2.8450 USD |
3.3780 USD |
3.2040 USD |
| 2024-02-27 |
3.2400 USD |
45,325.2823 |
3.1870 USD |
3.0900 USD |
3.3340 USD |
3.3220 USD |
| 2024-02-26 |
3.0860 USD |
58,982.2711 |
3.0030 USD |
2.9030 USD |
3.2780 USD |
3.1780 USD |
| 2024-02-25 |
2.9540 USD |
14,473.8364 |
2.9300 USD |
2.9120 USD |
3.0190 USD |
3.0040 USD |
| 2024-02-24 |
2.9020 USD |
4,297.9012 |
2.8880 USD |
2.8320 USD |
2.9460 USD |
2.9300 USD |
| 2024-02-23 |
2.8790 USD |
4,912.9315 |
2.9190 USD |
2.8330 USD |
2.9450 USD |
2.8780 USD |
| 2024-02-22 |
2.9420 USD |
13,254.0424 |
2.9790 USD |
2.8940 USD |
3.0020 USD |
2.9540 USD |
| 2024-02-21 |
2.9620 USD |
19,392.2956 |
2.9030 USD |
2.8260 USD |
3.1740 USD |
2.9570 USD |
| 2024-02-20 |
2.8940 USD |
21,837.6241 |
2.9540 USD |
2.7690 USD |
2.9830 USD |
2.9150 USD |
| 2024-02-19 |
2.9410 USD |
10,954.4880 |
2.9230 USD |
2.8870 USD |
2.9790 USD |
2.9680 USD |
| 2024-02-18 |
2.8910 USD |
6,616.3613 |
2.8750 USD |
2.8370 USD |
2.9330 USD |
2.9200 USD |
| 2024-02-17 |
2.8440 USD |
5,049.5618 |
2.8680 USD |
2.7510 USD |
2.9230 USD |
2.8300 USD |
| 2024-02-16 |
2.9050 USD |
6,526.3956 |
2.9180 USD |
2.8010 USD |
2.9670 USD |
2.8500 USD |
| 2024-02-15 |
2.9010 USD |
4,456.6543 |
2.9030 USD |
2.8620 USD |
2.9340 USD |
2.8890 USD |
| 2024-02-14 |
2.8920 USD |
12,103.5561 |
2.8280 USD |
2.8020 USD |
2.9300 USD |
2.9050 USD |
| 2024-02-13 |
2.8450 USD |
5,605.2436 |
2.8700 USD |
2.7610 USD |
2.8960 USD |
2.8340 USD |
| 2024-02-12 |
2.8300 USD |
20,724.9627 |
2.7460 USD |
2.6770 USD |
2.8940 USD |
2.8690 USD |
| 2024-02-11 |
2.7680 USD |
18,105.4549 |
2.7620 USD |
2.7200 USD |
2.8310 USD |
2.7390 USD |
| 2024-02-10 |
2.7810 USD |
5,565.4163 |
2.7870 USD |
2.7330 USD |
2.8370 USD |
2.7570 USD |
| 2024-02-09 |
2.7340 USD |
5,985.8366 |
2.6840 USD |
2.6820 USD |
2.7740 USD |
2.7740 USD |
| 2024-02-08 |
2.7010 USD |
3,274.6052 |
2.7090 USD |
2.6610 USD |
2.7270 USD |
2.6830 USD |
| 2024-02-07 |
2.6590 USD |
4,118.1321 |
2.6360 USD |
2.5940 USD |
2.7010 USD |
2.6960 USD |
| 2024-02-06 |
2.5900 USD |
5,782.2101 |
2.5550 USD |
2.5360 USD |
2.6520 USD |
2.6270 USD |
| 2024-02-05 |
2.5390 USD |
4,097.6722 |
2.5610 USD |
2.4720 USD |
2.6030 USD |
2.5390 USD |
| 2024-02-04 |
2.5910 USD |
1,949.1765 |
2.6050 USD |
2.5670 USD |
2.6150 USD |
2.5860 USD |
| 2024-02-03 |
2.6170 USD |
788.2746 |
2.6330 USD |
2.5980 USD |
2.6390 USD |
2.6120 USD |
| 2024-02-02 |
2.6170 USD |
2,767.0951 |
2.6080 USD |
2.5910 USD |
2.6420 USD |
2.6140 USD |
| 2024-02-01 |
2.5610 USD |
5,142.9615 |
2.5960 USD |
2.5210 USD |
2.6020 USD |
2.5870 USD |
| 2024-01-31 |
2.5990 USD |
14,761.7533 |
2.6990 USD |
2.5560 USD |
2.6990 USD |
2.5620 USD |
| 2024-01-30 |
2.7270 USD |
12,963.2197 |
2.7120 USD |
2.6720 USD |
2.7840 USD |
2.7410 USD |
| 2024-01-29 |
2.6770 USD |
4,427.1199 |
2.6170 USD |
2.6170 USD |
2.7320 USD |
2.7220 USD |
| 2024-01-28 |
2.6220 USD |
11,666.8350 |
2.6760 USD |
2.5500 USD |
2.7500 USD |
2.6070 USD |