Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
1.2070 USD |
1,283.9024 |
1.2170 USD |
1.1830 USD |
1.2300 USD |
1.2100 USD |
| 2023-10-18 |
1.2090 USD |
3,006.7460 |
1.2220 USD |
1.1830 USD |
1.2430 USD |
1.2430 USD |
| 2023-10-17 |
1.2230 USD |
11,600.6113 |
1.2370 USD |
1.1910 USD |
1.2820 USD |
1.2140 USD |
| 2023-10-16 |
1.2400 USD |
4,596.8837 |
1.2350 USD |
1.2240 USD |
1.2600 USD |
1.2320 USD |
| 2023-10-15 |
1.2460 USD |
7,773.1771 |
1.2090 USD |
1.2090 USD |
1.2800 USD |
1.2360 USD |
| 2023-10-14 |
1.2130 USD |
736.4962 |
1.2130 USD |
1.1980 USD |
1.2180 USD |
1.2130 USD |
| 2023-10-13 |
1.2240 USD |
3,256.7435 |
1.2330 USD |
1.2060 USD |
1.2330 USD |
1.2080 USD |
| 2023-10-12 |
1.2300 USD |
5,973.6439 |
1.1830 USD |
1.1620 USD |
1.2700 USD |
1.2480 USD |
| 2023-10-11 |
1.1820 USD |
6,439.4947 |
1.2230 USD |
1.1480 USD |
1.2300 USD |
1.1740 USD |
| 2023-10-10 |
1.2250 USD |
3,766.2416 |
1.2420 USD |
1.2110 USD |
1.2510 USD |
1.2210 USD |
| 2023-10-09 |
1.2580 USD |
46,162.3705 |
1.2910 USD |
1.2030 USD |
1.3090 USD |
1.2390 USD |
| 2023-10-08 |
1.2870 USD |
2,143.2847 |
1.3030 USD |
1.2610 USD |
1.3140 USD |
1.2750 USD |
| 2023-10-07 |
1.3160 USD |
584.0827 |
1.3220 USD |
1.2960 USD |
1.3220 USD |
1.3120 USD |
| 2023-10-06 |
1.3110 USD |
1,767.4001 |
1.3070 USD |
1.3000 USD |
1.3210 USD |
1.3120 USD |
| 2023-10-05 |
1.3160 USD |
1,760.0187 |
1.3230 USD |
1.2980 USD |
1.3370 USD |
1.3030 USD |
| 2023-10-04 |
1.3250 USD |
1,360.5765 |
1.3260 USD |
1.2980 USD |
1.3410 USD |
1.3410 USD |
| 2023-10-03 |
1.3500 USD |
3,775.3759 |
1.3520 USD |
1.3270 USD |
1.3620 USD |
1.3310 USD |
| 2023-10-02 |
1.3730 USD |
15,882.5732 |
1.3660 USD |
1.3330 USD |
1.3860 USD |
1.3440 USD |
| 2023-10-01 |
1.3510 USD |
1,704.1963 |
1.3330 USD |
1.3320 USD |
1.3810 USD |
1.3750 USD |
| 2023-09-30 |
1.3420 USD |
1,110.3518 |
1.3340 USD |
1.3250 USD |
1.3600 USD |
1.3370 USD |
| 2023-09-29 |
1.3370 USD |
625.4125 |
1.3270 USD |
1.3240 USD |
1.3540 USD |
1.3240 USD |
| 2023-09-28 |
1.3210 USD |
2,709.4828 |
1.3310 USD |
1.2810 USD |
1.3480 USD |
1.3350 USD |
| 2023-09-27 |
1.3270 USD |
4,209.9626 |
1.3240 USD |
1.3060 USD |
1.3420 USD |
1.3290 USD |
| 2023-09-26 |
1.3150 USD |
390.4333 |
1.3100 USD |
1.3050 USD |
1.3300 USD |
1.3160 USD |
| 2023-09-25 |
1.3190 USD |
3,349.7738 |
1.2960 USD |
1.2880 USD |
1.3760 USD |
1.3120 USD |
| 2023-09-24 |
1.2940 USD |
4,210.6422 |
1.3150 USD |
1.2350 USD |
1.3150 USD |
1.2890 USD |
| 2023-09-23 |
1.3210 USD |
3,906.6690 |
1.3220 USD |
1.3020 USD |
1.3360 USD |
1.3080 USD |
| 2023-09-22 |
1.3170 USD |
7,583.3372 |
1.3320 USD |
1.2790 USD |
1.3320 USD |
1.3250 USD |
| 2023-09-21 |
1.3350 USD |
14,124.7737 |
1.2980 USD |
1.2870 USD |
1.4230 USD |
1.3370 USD |
| 2023-09-20 |
1.2950 USD |
1,145.7375 |
1.3010 USD |
1.2870 USD |
1.3120 USD |
1.2960 USD |
| 2023-09-19 |
1.2990 USD |
2,669.5700 |
1.3000 USD |
1.2910 USD |
1.3160 USD |
1.3040 USD |
| 2023-09-18 |
1.3130 USD |
4,532.5778 |
1.3010 USD |
1.2930 USD |
1.3330 USD |
1.2980 USD |
| 2023-09-17 |
1.3050 USD |
2,123.5718 |
1.3150 USD |
1.2820 USD |
1.3450 USD |
1.2880 USD |
| 2023-09-16 |
1.3190 USD |
2,451.8343 |
1.3090 USD |
1.3090 USD |
1.3260 USD |
1.3200 USD |
| 2023-09-15 |
1.2990 USD |
2,684.6126 |
1.3030 USD |
1.2820 USD |
1.3200 USD |
1.3090 USD |
| 2023-09-14 |
1.3050 USD |
1,348.5828 |
1.3200 USD |
1.2980 USD |
1.3200 USD |
1.3150 USD |
| 2023-09-13 |
1.3100 USD |
2,583.5348 |
1.3060 USD |
1.2960 USD |
1.3270 USD |
1.3130 USD |
| 2023-09-12 |
1.3060 USD |
4,732.8269 |
1.2800 USD |
1.2800 USD |
1.3300 USD |
1.3070 USD |
| 2023-09-11 |
1.2870 USD |
10,126.8406 |
1.3240 USD |
1.2560 USD |
1.3280 USD |
1.2650 USD |
| 2023-09-10 |
1.3260 USD |
4,073.6714 |
1.3490 USD |
1.2960 USD |
1.3520 USD |
1.3220 USD |
| 2023-09-09 |
1.3490 USD |
58,273.0970 |
1.3670 USD |
1.3180 USD |
1.3700 USD |
1.3540 USD |
| 2023-09-08 |
1.3400 USD |
150,811.2397 |
1.3680 USD |
1.3030 USD |
1.3720 USD |
1.3440 USD |
| 2023-09-07 |
1.3580 USD |
626.5634 |
1.3580 USD |
1.3540 USD |
1.3620 USD |
1.3600 USD |
| 2023-09-06 |
1.3630 USD |
1,825.5354 |
1.3830 USD |
1.3540 USD |
1.3870 USD |
1.3550 USD |
| 2023-09-05 |
1.3650 USD |
5,182.8130 |
1.3890 USD |
1.3490 USD |
1.3890 USD |
1.3750 USD |
| 2023-09-04 |
1.3780 USD |
1,798.0611 |
1.3760 USD |
1.3680 USD |
1.3980 USD |
1.3810 USD |
| 2023-09-03 |
1.3830 USD |
3,357.9499 |
1.3730 USD |
1.3620 USD |
1.4000 USD |
1.3730 USD |
| 2023-09-02 |
1.3680 USD |
14,982.5670 |
1.3990 USD |
1.3450 USD |
1.4470 USD |
1.3660 USD |
| 2023-09-01 |
1.3750 USD |
10,493.7112 |
1.3600 USD |
1.3490 USD |
1.4160 USD |
1.4020 USD |
| 2023-08-31 |
1.3830 USD |
7,029.9944 |
1.3990 USD |
1.3450 USD |
1.4010 USD |
1.3540 USD |