Crypto exchange Kraken

Market Ethereum (ETH) / USD

Identifier on Kraken: XETHZUSD
Date Price Volume Open Low High Close
2018-04-13 504.8900 USD 120,559.3945 ETH 494.0300 USD 482.0000 USD 529.8700 USD 494.3200 USD
2018-04-12 460.4600 USD 137,877.7911 ETH 430.1300 USD 413.2100 USD 498.9900 USD 494.0300 USD
2018-04-11 420.8600 USD 56,378.8134 ETH 415.5800 USD 409.5100 USD 433.7500 USD 430.1300 USD
2018-04-10 403.8100 USD 36,050.4521 ETH 398.7800 USD 391.6900 USD 417.9900 USD 415.5800 USD
2018-04-09 404.8800 USD 92,360.8426 ETH 399.9900 USD 386.2400 USD 433.3100 USD 398.4400 USD
2018-04-08 394.9700 USD 25,687.0612 ETH 384.9300 USD 384.6100 USD 403.8800 USD 399.9900 USD
2018-04-07 383.9900 USD 29,722.4779 ETH 369.4000 USD 368.4000 USD 394.7000 USD 384.9300 USD
2018-04-06 369.9300 USD 46,173.3994 ETH 380.6800 USD 362.1700 USD 385.0000 USD 369.4000 USD
2018-04-05 376.1100 USD 63,597.9059 ETH 377.9500 USD 364.0000 USD 387.3300 USD 380.4800 USD
2018-04-04 385.8000 USD 78,524.6636 ETH 415.5100 USD 368.0200 USD 417.9500 USD 377.9500 USD
2018-04-03 399.9500 USD 67,709.7118 ETH 384.2600 USD 379.3700 USD 520.1100 USD 415.8400 USD
2018-04-02 385.2100 USD 41,684.6615 ETH 378.4800 USD 375.3200 USD 394.5000 USD 384.2600 USD
2018-04-01 375.0700 USD 66,010.0929 ETH 392.4000 USD 359.0100 USD 401.0000 USD 378.4800 USD
2018-03-31 401.2900 USD 69,843.8222 ETH 392.4900 USD 388.8100 USD 419.2900 USD 392.4000 USD
2018-03-30 382.1200 USD 138,432.8678 ETH 383.1400 USD 363.4900 USD 411.0000 USD 392.5400 USD
2018-03-29 408.0400 USD 145,508.6494 ETH 445.8700 USD 379.6400 USD 448.8300 USD 383.5600 USD
2018-03-28 450.1300 USD 54,085.2121 ETH 447.4000 USD 440.0100 USD 465.5100 USD 445.8700 USD
2018-03-27 459.1500 USD 107,516.3277 ETH 485.5100 USD 445.7500 USD 491.9800 USD 447.4000 USD
2018-03-26 488.0300 USD 68,107.4769 ETH 522.7400 USD 466.8000 USD 526.6700 USD 485.5100 USD
2018-03-25 520.5800 USD 31,743.1862 ETH 519.5300 USD 512.2100 USD 536.0000 USD 522.7900 USD
2018-03-24 535.7400 USD 29,903.9097 ETH 543.8800 USD 519.5000 USD 545.1200 USD 519.5300 USD
2018-03-23 521.2500 USD 64,288.6006 ETH 539.9400 USD 507.0000 USD 544.2900 USD 544.2900 USD
2018-03-22 538.5200 USD 59,632.2297 ETH 559.7900 USD 507.9700 USD 578.0400 USD 539.9400 USD
2018-03-21 568.8400 USD 69,614.4383 ETH 557.5000 USD 544.5000 USD 590.7100 USD 559.7900 USD
2018-03-20 544.4600 USD 81,892.4429 ETH 554.9800 USD 516.0600 USD 570.4000 USD 557.5000 USD
2018-03-19 533.6400 USD 81,910.3319 ETH 536.0000 USD 435.0000 USD 557.9800 USD 554.9600 USD
2018-03-18 499.4100 USD 203,554.9830 ETH 548.0000 USD 453.3000 USD 553.4400 USD 535.1500 USD
2018-03-17 571.7700 USD 72,021.2641 ETH 599.5000 USD 540.2100 USD 609.3000 USD 548.0000 USD
2018-03-16 607.1800 USD 51,928.8065 ETH 609.0000 USD 581.2100 USD 627.5100 USD 600.0100 USD
2018-03-15 598.1400 USD 74,486.9920 ETH 610.8900 USD 570.0000 USD 621.4000 USD 609.0000 USD
2018-03-14 638.9900 USD 68,811.5009 ETH 687.7700 USD 582.7000 USD 702.9900 USD 610.8900 USD
2018-03-13 693.1200 USD 19,995.3399 ETH 695.4000 USD 676.5000 USD 715.7800 USD 685.6400 USD
2018-03-12 706.6900 USD 28,685.3490 ETH 719.1100 USD 677.0000 USD 739.1500 USD 694.7200 USD
2018-03-11 694.5100 USD 36,488.3202 ETH 680.7000 USD 655.5300 USD 737.5000 USD 719.1100 USD
2018-03-10 712.9300 USD 42,693.3545 ETH 724.8000 USD 650.0100 USD 751.8400 USD 680.7000 USD
2018-03-09 680.8000 USD 56,793.2865 ETH 698.8000 USD 641.1000 USD 730.3100 USD 724.4000 USD
2018-03-08 728.4500 USD 41,444.5929 ETH 750.0000 USD 686.0100 USD 775.0000 USD 698.8000 USD
2018-03-07 765.0100 USD 42,363.9261 ETH 815.8100 USD 724.3200 USD 825.8900 USD 750.0000 USD
2018-03-06 825.8300 USD 27,403.3007 ETH 849.0100 USD 801.8000 USD 850.3500 USD 815.8100 USD
2018-03-05 859.9600 USD 19,463.3008 ETH 864.9000 USD 849.2100 USD 868.7700 USD 849.9100 USD
2018-03-04 857.5800 USD 12,667.9166 ETH 853.4000 USD 837.0500 USD 867.3800 USD 864.9000 USD
2018-03-03 862.2800 USD 11,865.0188 ETH 855.1900 USD 852.0000 USD 869.8000 USD 853.4000 USD
2018-03-02 864.3300 USD 13,929.6070 ETH 870.4600 USD 845.0000 USD 878.0000 USD 855.1900 USD
2018-03-01 864.4000 USD 20,070.7482 ETH 850.1000 USD 843.1100 USD 879.7800 USD 869.7500 USD
2018-02-28 868.8700 USD 22,893.5664 ETH 870.9100 USD 847.5900 USD 888.0000 USD 850.1000 USD
2018-02-27 879.0500 USD 15,003.2541 ETH 866.6200 USD 860.5000 USD 898.9800 USD 870.9100 USD
2018-02-26 860.6200 USD 30,958.2799 ETH 840.0000 USD 834.9900 USD 880.9400 USD 865.3700 USD
2018-02-25 834.5100 USD 22,771.1546 ETH 832.9800 USD 816.7500 USD 852.6700 USD 840.0000 USD
2018-02-24 836.4300 USD 35,230.8884 ETH 854.3500 USD 807.4100 USD 875.7800 USD 832.9800 USD
2018-02-23 842.9800 USD 54,085.7080 ETH 804.2900 USD 785.0000 USD 883.7500 USD 854.3500 USD