Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
2.8830 USD |
53,609.5466 |
2.9330 USD |
2.8320 USD |
2.9570 USD |
2.9240 USD |
| 2023-12-07 |
2.8910 USD |
23,772.0949 |
2.8590 USD |
2.7900 USD |
3.0390 USD |
2.8240 USD |
| 2023-12-06 |
2.9440 USD |
47,262.2409 |
2.9460 USD |
2.7730 USD |
3.1590 USD |
2.8490 USD |
| 2023-12-05 |
2.9530 USD |
47,387.6310 |
2.9340 USD |
2.8800 USD |
3.0690 USD |
2.9340 USD |
| 2023-12-04 |
3.0370 USD |
65,846.2510 |
3.1640 USD |
2.7120 USD |
3.2360 USD |
2.8950 USD |
| 2023-12-03 |
3.1620 USD |
139,295.7701 |
2.7950 USD |
2.7940 USD |
3.4410 USD |
3.2220 USD |
| 2023-12-02 |
2.7310 USD |
19,171.3423 |
2.6690 USD |
2.6510 USD |
2.8280 USD |
2.7400 USD |
| 2023-12-01 |
2.7160 USD |
15,189.3433 |
2.7270 USD |
2.6310 USD |
2.8890 USD |
2.6510 USD |
| 2023-11-30 |
2.6800 USD |
29,819.7758 |
2.9250 USD |
2.1100 USD |
2.9540 USD |
2.6560 USD |
| 2023-11-29 |
3.0290 USD |
10,469.6589 |
3.0090 USD |
3.0080 USD |
3.0840 USD |
3.0250 USD |
| 2023-11-28 |
3.1280 USD |
85,443.5802 |
3.1160 USD |
2.7880 USD |
3.7400 USD |
3.0200 USD |
| 2023-11-27 |
2.9060 USD |
105,455.4500 |
2.8270 USD |
2.4710 USD |
3.3980 USD |
3.1540 USD |
| 2023-11-26 |
2.7910 USD |
152,224.7070 |
2.6630 USD |
2.4400 USD |
3.3500 USD |
2.8410 USD |
| 2023-11-25 |
2.4610 USD |
90,449.8688 |
2.1780 USD |
2.1260 USD |
2.8450 USD |
2.6950 USD |
| 2023-11-24 |
2.0480 USD |
67,846.7126 |
1.6070 USD |
1.6060 USD |
2.5000 USD |
2.1640 USD |
| 2023-11-23 |
1.6000 USD |
3,621.8227 |
1.5900 USD |
1.5750 USD |
1.6230 USD |
1.5920 USD |
| 2023-11-22 |
1.5650 USD |
2,645.1014 |
1.5280 USD |
1.5250 USD |
1.6040 USD |
1.5980 USD |
| 2023-11-21 |
1.5660 USD |
2,792.7650 |
1.5990 USD |
1.5250 USD |
1.6250 USD |
1.5330 USD |
| 2023-11-20 |
1.6250 USD |
10,705.1067 |
1.6130 USD |
1.5940 USD |
1.6970 USD |
1.5950 USD |
| 2023-11-19 |
1.5790 USD |
7,992.2571 |
1.5410 USD |
1.5280 USD |
1.6230 USD |
1.6020 USD |
| 2023-11-18 |
1.5320 USD |
3,780.6634 |
1.5680 USD |
1.5020 USD |
1.5680 USD |
1.5480 USD |
| 2023-11-17 |
1.5150 USD |
8,513.0701 |
1.5700 USD |
1.4050 USD |
1.5980 USD |
1.5700 USD |
| 2023-11-16 |
1.5830 USD |
7,034.7809 |
1.6450 USD |
1.5110 USD |
1.6670 USD |
1.5450 USD |
| 2023-11-15 |
1.6150 USD |
7,224.4703 |
1.5700 USD |
1.5640 USD |
1.6560 USD |
1.6380 USD |
| 2023-11-14 |
1.6050 USD |
10,492.0281 |
1.6490 USD |
1.5280 USD |
1.6490 USD |
1.5720 USD |
| 2023-11-13 |
1.6810 USD |
17,394.8349 |
1.6760 USD |
1.6200 USD |
1.7480 USD |
1.6580 USD |
| 2023-11-12 |
1.6970 USD |
42,997.0939 |
1.7300 USD |
1.6470 USD |
1.7400 USD |
1.7220 USD |
| 2023-11-11 |
1.7290 USD |
9,410.7743 |
1.7290 USD |
1.6400 USD |
1.8300 USD |
1.7540 USD |
| 2023-11-10 |
1.7280 USD |
14,467.3563 |
1.5870 USD |
1.5730 USD |
1.8630 USD |
1.7600 USD |
| 2023-11-09 |
1.6290 USD |
7,954.2628 |
1.5940 USD |
1.5660 USD |
1.6890 USD |
1.5780 USD |
| 2023-11-08 |
1.6240 USD |
3,240.9557 |
1.6120 USD |
1.5780 USD |
1.6710 USD |
1.6190 USD |
| 2023-11-07 |
1.6120 USD |
10,757.0211 |
1.6480 USD |
1.5650 USD |
1.7250 USD |
1.6060 USD |
| 2023-11-06 |
1.6090 USD |
8,801.5670 |
1.6330 USD |
1.5550 USD |
1.7400 USD |
1.6450 USD |
| 2023-11-05 |
1.5830 USD |
17,814.9495 |
1.4530 USD |
1.4470 USD |
1.7100 USD |
1.6140 USD |
| 2023-11-04 |
1.4290 USD |
696.4447 |
1.4090 USD |
1.4010 USD |
1.4550 USD |
1.4450 USD |
| 2023-11-03 |
1.4050 USD |
1,152.5486 |
1.4100 USD |
1.3810 USD |
1.4190 USD |
1.4190 USD |
| 2023-11-02 |
1.4210 USD |
3,270.3293 |
1.4320 USD |
1.3900 USD |
1.4520 USD |
1.4140 USD |
| 2023-11-01 |
1.4130 USD |
4,271.0013 |
1.4170 USD |
1.3800 USD |
1.4720 USD |
1.4310 USD |
| 2023-10-31 |
1.4240 USD |
3,153.8667 |
1.4320 USD |
1.3790 USD |
1.4640 USD |
1.4100 USD |
| 2023-10-30 |
1.4320 USD |
4,316.3666 |
1.4400 USD |
1.3870 USD |
1.4720 USD |
1.4380 USD |
| 2023-10-29 |
1.4520 USD |
7,302.4370 |
1.3750 USD |
1.3620 USD |
1.5220 USD |
1.4570 USD |
| 2023-10-28 |
1.3610 USD |
6,554.8109 |
1.3260 USD |
1.3110 USD |
1.4250 USD |
1.3790 USD |
| 2023-10-27 |
1.3390 USD |
1,741.1828 |
1.3680 USD |
1.3070 USD |
1.3680 USD |
1.3340 USD |
| 2023-10-26 |
1.3930 USD |
5,674.0316 |
1.4030 USD |
1.3190 USD |
1.4390 USD |
1.3710 USD |
| 2023-10-25 |
1.3960 USD |
5,554.8610 |
1.3860 USD |
1.3400 USD |
1.4360 USD |
1.4170 USD |
| 2023-10-24 |
1.4040 USD |
23,903.0636 |
1.3330 USD |
1.3310 USD |
1.4470 USD |
1.3870 USD |
| 2023-10-23 |
1.2910 USD |
3,285.1670 |
1.2730 USD |
1.2410 USD |
1.3600 USD |
1.3240 USD |
| 2023-10-22 |
1.2440 USD |
2,580.8738 |
1.2570 USD |
1.2210 USD |
1.2720 USD |
1.2580 USD |
| 2023-10-21 |
1.2700 USD |
3,553.0192 |
1.2510 USD |
1.2270 USD |
1.2970 USD |
1.2690 USD |
| 2023-10-20 |
1.2310 USD |
1,746.7622 |
1.1950 USD |
1.1950 USD |
1.2830 USD |
1.2350 USD |