Identifier on Yobit: eth_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-03 |
1,614.3500 USD |
3.2925 ETH |
1,614.3500 USD |
1,590.0000 USD |
1,638.7000 USD |
1,614.3000 USD |
| 2022-09-02 |
1,638.0000 USD |
3.2723 ETH |
1,638.0000 USD |
1,599.0000 USD |
1,677.0000 USD |
1,615.6000 USD |
| 2022-09-01 |
1,609.4484 USD |
4.9245 ETH |
1,609.4484 USD |
1,580.0000 USD |
1,638.8967 USD |
1,615.9000 USD |
| 2022-08-31 |
1,617.0000 USD |
5.1402 ETH |
1,617.0000 USD |
1,584.0000 USD |
1,650.0000 USD |
1,600.1000 USD |
| 2022-08-30 |
1,594.7487 USD |
3.3770 ETH |
1,594.7487 USD |
1,546.5975 USD |
1,642.9000 USD |
1,569.4000 USD |
| 2022-08-29 |
1,542.8942 USD |
2.8690 ETH |
1,542.8942 USD |
1,489.9883 USD |
1,595.8000 USD |
1,576.6000 USD |
| 2022-08-28 |
1,555.5750 USD |
2.3618 ETH |
1,555.5750 USD |
1,515.1500 USD |
1,596.0000 USD |
1,543.2000 USD |
| 2022-08-27 |
1,558.9050 USD |
3.3081 ETH |
1,558.9050 USD |
1,515.4000 USD |
1,602.4100 USD |
1,549.0471 USD |
| 2022-08-26 |
1,664.9000 USD |
8.7229 ETH |
1,664.9000 USD |
1,580.0000 USD |
1,749.8000 USD |
1,598.8000 USD |
| 2022-08-25 |
1,745.9037 USD |
2.2022 ETH |
1,745.9037 USD |
1,701.8074 USD |
1,790.0000 USD |
1,774.7000 USD |
| 2022-08-24 |
1,698.9960 USD |
1.1706 ETH |
1,698.9960 USD |
1,667.3000 USD |
1,730.6921 USD |
1,708.4000 USD |
| 2022-08-23 |
1,674.3000 USD |
2.2292 ETH |
1,674.3000 USD |
1,621.6000 USD |
1,727.0000 USD |
1,685.5000 USD |
| 2022-08-22 |
1,659.0764 USD |
2.0734 ETH |
1,659.0764 USD |
1,618.2028 USD |
1,699.9500 USD |
1,699.7000 USD |
| 2022-08-21 |
1,659.0764 USD |
4.0105 ETH |
1,659.0764 USD |
1,618.2028 USD |
1,699.9500 USD |
1,692.4000 USD |
| 2022-08-20 |
1,736.9500 USD |
4.8738 ETH |
1,736.9500 USD |
1,689.0000 USD |
1,784.9000 USD |
1,689.0000 USD |
| 2022-08-19 |
1,816.5000 USD |
7.7534 ETH |
1,816.5000 USD |
1,715.0000 USD |
1,918.0000 USD |
1,715.0000 USD |
| 2022-08-18 |
2,111.1002 USD |
13.0402 ETH |
2,111.1002 USD |
1,856.2005 USD |
2,366.0000 USD |
1,931.8000 USD |
| 2022-08-17 |
1,925.8502 USD |
5.2022 ETH |
1,925.8502 USD |
1,856.2005 USD |
1,995.5000 USD |
1,889.0000 USD |
| 2022-08-16 |
1,959.3364 USD |
1.3826 ETH |
1,959.3364 USD |
1,924.6728 USD |
1,994.0000 USD |
1,924.6728 USD |
| 2022-08-15 |
1,980.9000 USD |
4.1896 ETH |
1,980.9000 USD |
1,942.2000 USD |
2,019.6000 USD |
1,968.0000 USD |
| 2022-08-14 |
2,014.9974 USD |
9.0414 ETH |
2,014.9974 USD |
1,968.3948 USD |
2,061.6000 USD |
1,978.4000 USD |
| 2022-08-13 |
1,986.6000 USD |
5.2937 ETH |
1,986.6000 USD |
1,928.3000 USD |
2,044.9000 USD |
2,023.1000 USD |
| 2022-08-12 |
1,927.9496 USD |
1.7180 ETH |
1,927.9496 USD |
1,905.8991 USD |
1,950.0000 USD |
1,950.0000 USD |
| 2022-08-11 |
1,899.7500 USD |
4.6851 ETH |
1,899.7500 USD |
1,849.5000 USD |
1,950.0000 USD |
1,939.3000 USD |
| 2022-08-10 |
1,794.7500 USD |
22.3272 ETH |
1,794.7500 USD |
1,718.0000 USD |
1,871.5000 USD |
1,871.5000 USD |
| 2022-08-09 |
1,784.2050 USD |
1.3927 ETH |
1,784.2050 USD |
1,730.0100 USD |
1,838.4000 USD |
1,755.4000 USD |
| 2022-08-08 |
1,791.4723 USD |
15.7641 ETH |
1,791.4723 USD |
1,732.3284 USD |
1,850.6162 USD |
1,816.8000 USD |
| 2022-08-07 |
1,715.2267 USD |
10.0172 ETH |
1,715.2267 USD |
1,680.4535 USD |
1,750.0000 USD |
1,750.0000 USD |
| 2022-08-06 |
1,757.7500 USD |
1.6260 ETH |
1,757.7500 USD |
1,735.5000 USD |
1,779.9999 USD |
1,735.5000 USD |
| 2022-08-05 |
1,711.5299 USD |
1.9067 ETH |
1,711.5299 USD |
1,656.6066 USD |
1,766.4532 USD |
1,766.4532 USD |
| 2022-08-04 |
1,657.0106 USD |
2.3033 ETH |
1,657.0106 USD |
1,600.0000 USD |
1,714.0212 USD |
1,662.9000 USD |
| 2022-08-03 |
1,682.5606 USD |
1.7587 ETH |
1,682.5606 USD |
1,651.1000 USD |
1,714.0212 USD |
1,685.6000 USD |
| 2022-08-02 |
1,649.4750 USD |
1.1058 ETH |
1,649.4750 USD |
1,599.0000 USD |
1,699.9500 USD |
1,695.9000 USD |
| 2022-08-01 |
1,710.5000 USD |
2.0970 ETH |
1,710.5000 USD |
1,654.9000 USD |
1,766.1000 USD |
1,657.2000 USD |
| 2022-07-31 |
1,742.9450 USD |
4.7333 ETH |
1,742.9450 USD |
1,705.9000 USD |
1,779.9900 USD |
1,748.5000 USD |
| 2022-07-30 |
1,748.5000 USD |
3.7660 ETH |
1,748.5000 USD |
1,701.0000 USD |
1,796.0000 USD |
1,706.0000 USD |
| 2022-07-29 |
1,738.2550 USD |
16.1134 ETH |
1,738.2550 USD |
1,685.5100 USD |
1,791.0000 USD |
1,743.6466 USD |
| 2022-07-28 |
1,715.5000 USD |
14.2189 ETH |
1,715.5000 USD |
1,640.0000 USD |
1,791.0000 USD |
1,756.7508 USD |
| 2022-07-27 |
1,542.6450 USD |
3.9699 ETH |
1,542.6450 USD |
1,422.8000 USD |
1,662.4900 USD |
1,658.8000 USD |
| 2022-07-26 |
1,485.4666 USD |
4.9867 ETH |
1,485.4666 USD |
1,419.5700 USD |
1,551.3632 USD |
1,454.5000 USD |
| 2022-07-25 |
1,594.5500 USD |
6.0039 ETH |
1,594.5500 USD |
1,504.7000 USD |
1,684.4000 USD |
1,555.3000 USD |
| 2022-07-24 |
1,600.1000 USD |
2.6666 ETH |
1,600.1000 USD |
1,550.2000 USD |
1,650.0000 USD |
1,639.5000 USD |
| 2022-07-23 |
1,583.0000 USD |
2.9185 ETH |
1,583.0000 USD |
1,550.0000 USD |
1,616.0000 USD |
1,577.1407 USD |
| 2022-07-22 |
1,594.6000 USD |
7.6919 ETH |
1,594.6000 USD |
1,504.8000 USD |
1,684.4000 USD |
1,625.0000 USD |
| 2022-07-21 |
1,518.2000 USD |
25.8749 ETH |
1,518.2000 USD |
1,420.4000 USD |
1,616.0000 USD |
1,570.0000 USD |
| 2022-07-20 |
1,396.7001 USD |
12.2098 ETH |
1,396.7001 USD |
1,109.0002 USD |
1,684.4000 USD |
1,520.5096 USD |
| 2022-07-19 |
1,584.8595 USD |
15.5598 ETH |
1,584.8595 USD |
1,515.5000 USD |
1,654.2189 USD |
1,584.0000 USD |
| 2022-07-18 |
1,456.6396 USD |
4.9929 ETH |
1,456.6396 USD |
1,353.4792 USD |
1,559.8000 USD |
1,552.6000 USD |
| 2022-07-17 |
1,371.9253 USD |
9.0479 ETH |
1,371.9253 USD |
1,299.7187 USD |
1,444.1319 USD |
1,397.0000 USD |
| 2022-07-16 |
1,352.2000 USD |
25.2629 ETH |
1,352.2000 USD |
1,232.4000 USD |
1,472.0000 USD |
1,444.1319 USD |