Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
2.6630 USD |
2,661.4412 |
2.6600 USD |
2.6320 USD |
2.6860 USD |
2.6770 USD |
| 2024-01-26 |
2.6650 USD |
23,875.8007 |
2.6530 USD |
2.6260 USD |
2.7900 USD |
2.6480 USD |
| 2024-01-25 |
2.6700 USD |
2,282.6542 |
2.6740 USD |
2.5800 USD |
2.7450 USD |
2.7010 USD |
| 2024-01-24 |
2.7570 USD |
3,822.4305 |
2.8100 USD |
2.6700 USD |
2.8200 USD |
2.7390 USD |
| 2024-01-23 |
2.7810 USD |
4,736.9171 |
2.7920 USD |
2.7450 USD |
2.8290 USD |
2.7890 USD |
| 2024-01-22 |
2.7700 USD |
24,520.4612 |
2.8030 USD |
2.6730 USD |
2.8320 USD |
2.8160 USD |
| 2024-01-21 |
2.8940 USD |
2,640.2893 |
2.9110 USD |
2.8100 USD |
3.0060 USD |
2.8100 USD |
| 2024-01-20 |
2.8200 USD |
3,753.4520 |
2.8290 USD |
2.7910 USD |
2.9640 USD |
2.8710 USD |
| 2024-01-19 |
2.7820 USD |
19,303.0789 |
2.7640 USD |
2.6630 USD |
2.9510 USD |
2.8660 USD |
| 2024-01-18 |
2.8050 USD |
13,980.4108 |
2.9110 USD |
2.7390 USD |
2.9140 USD |
2.7740 USD |
| 2024-01-17 |
2.9160 USD |
7,893.9909 |
3.0250 USD |
2.8320 USD |
3.0440 USD |
2.8770 USD |
| 2024-01-16 |
2.9130 USD |
19,561.0410 |
2.9500 USD |
2.8000 USD |
3.1270 USD |
3.0590 USD |
| 2024-01-15 |
2.9720 USD |
25,080.8685 |
2.9280 USD |
2.9060 USD |
3.0230 USD |
2.9490 USD |
| 2024-01-14 |
3.0050 USD |
22,014.1957 |
3.1440 USD |
2.9180 USD |
3.1470 USD |
2.9780 USD |
| 2024-01-13 |
3.2070 USD |
12,818.4200 |
3.3480 USD |
3.0860 USD |
3.4920 USD |
3.1720 USD |
| 2024-01-12 |
3.4430 USD |
45,413.3943 |
3.4050 USD |
3.2070 USD |
3.6580 USD |
3.3400 USD |
| 2024-01-11 |
3.4640 USD |
46,353.0430 |
3.3290 USD |
3.1390 USD |
3.7240 USD |
3.4580 USD |
| 2024-01-10 |
3.1000 USD |
23,658.4587 |
3.2380 USD |
2.9010 USD |
3.3910 USD |
3.2480 USD |
| 2024-01-09 |
3.1900 USD |
12,094.4533 |
3.0070 USD |
2.9670 USD |
3.5290 USD |
3.2280 USD |
| 2024-01-08 |
3.0590 USD |
35,541.3572 |
2.7110 USD |
2.5250 USD |
3.7500 USD |
3.0480 USD |
| 2024-01-07 |
2.8260 USD |
3,556.3943 |
2.8080 USD |
2.7460 USD |
2.8780 USD |
2.7860 USD |
| 2024-01-06 |
2.7980 USD |
9,653.1779 |
2.9040 USD |
2.7260 USD |
2.9040 USD |
2.7930 USD |
| 2024-01-05 |
2.8510 USD |
13,653.7308 |
2.9400 USD |
2.7760 USD |
3.0050 USD |
2.9230 USD |
| 2024-01-04 |
2.9640 USD |
27,894.4513 |
3.0130 USD |
2.8840 USD |
3.0390 USD |
2.9870 USD |
| 2024-01-03 |
3.1610 USD |
23,985.4034 |
3.3110 USD |
2.9270 USD |
3.5110 USD |
3.0310 USD |
| 2024-01-02 |
3.4080 USD |
32,789.1035 |
3.4720 USD |
3.1420 USD |
3.6950 USD |
3.3020 USD |
| 2024-01-01 |
3.3480 USD |
29,995.2160 |
3.3230 USD |
3.2300 USD |
3.5080 USD |
3.5080 USD |
| 2023-12-31 |
3.5160 USD |
11,918.2137 |
3.6340 USD |
3.3790 USD |
3.6650 USD |
3.4370 USD |
| 2023-12-30 |
3.6730 USD |
18,714.8505 |
3.7410 USD |
3.4990 USD |
3.8910 USD |
3.6820 USD |
| 2023-12-29 |
3.7410 USD |
46,598.0346 |
3.6400 USD |
3.5760 USD |
3.9490 USD |
3.7570 USD |
| 2023-12-28 |
4.0080 USD |
103,911.8983 |
4.1190 USD |
3.6230 USD |
4.3000 USD |
3.7290 USD |
| 2023-12-27 |
3.8960 USD |
85,485.6862 |
3.1340 USD |
3.0870 USD |
4.3000 USD |
4.1080 USD |
| 2023-12-26 |
3.1460 USD |
14,930.5724 |
3.3150 USD |
2.9900 USD |
3.3440 USD |
3.1530 USD |
| 2023-12-25 |
3.4250 USD |
34,596.3382 |
3.2960 USD |
3.1070 USD |
4.3010 USD |
3.3150 USD |
| 2023-12-24 |
3.5000 USD |
58,800.1519 |
3.7720 USD |
3.2140 USD |
3.9500 USD |
3.2210 USD |
| 2023-12-23 |
3.4460 USD |
91,831.7538 |
3.0980 USD |
3.0300 USD |
3.9900 USD |
3.7440 USD |
| 2023-12-22 |
2.7310 USD |
25,324.2357 |
2.6210 USD |
2.5490 USD |
3.0540 USD |
3.0100 USD |
| 2023-12-21 |
2.5990 USD |
9,351.3759 |
2.5790 USD |
2.5490 USD |
2.6540 USD |
2.6190 USD |
| 2023-12-20 |
2.6170 USD |
19,851.5062 |
2.6190 USD |
2.5280 USD |
2.6910 USD |
2.5370 USD |
| 2023-12-19 |
2.6390 USD |
38,522.2026 |
2.8200 USD |
2.5380 USD |
2.8530 USD |
2.5810 USD |
| 2023-12-18 |
2.7040 USD |
16,988.0050 |
2.7890 USD |
2.5310 USD |
2.8650 USD |
2.7780 USD |
| 2023-12-17 |
2.7860 USD |
15,218.8578 |
2.7830 USD |
2.7020 USD |
2.8570 USD |
2.8000 USD |
| 2023-12-16 |
2.8180 USD |
10,349.3847 |
2.7560 USD |
2.7400 USD |
2.8750 USD |
2.7890 USD |
| 2023-12-15 |
2.8410 USD |
8,426.3991 |
2.8630 USD |
2.7740 USD |
2.8960 USD |
2.8600 USD |
| 2023-12-14 |
2.7810 USD |
15,947.1347 |
2.8420 USD |
2.6450 USD |
2.8930 USD |
2.8330 USD |
| 2023-12-13 |
2.6660 USD |
13,299.5049 |
2.6410 USD |
2.5100 USD |
2.8520 USD |
2.8020 USD |
| 2023-12-12 |
2.6710 USD |
10,615.6784 |
2.6700 USD |
2.5680 USD |
2.7350 USD |
2.6290 USD |
| 2023-12-11 |
2.6620 USD |
34,222.5172 |
2.9260 USD |
2.4550 USD |
2.9260 USD |
2.6530 USD |
| 2023-12-10 |
2.9600 USD |
32,126.4989 |
2.8040 USD |
2.8040 USD |
3.1350 USD |
2.9170 USD |
| 2023-12-09 |
2.9000 USD |
21,248.2135 |
2.9310 USD |
2.8470 USD |
2.9700 USD |
2.8720 USD |