Crypto exchange Bitfinex

Market Ethereum (ETH) / USD

Identifier on Bitfinex: tETHUSD
123...2021
Date Price Volume Open Low High Close
2022-05-18 2,093.7372 USD 607.2790 ETH 2,090.1000 USD 2,078.7000 USD 2,109.9775 USD 2,086.5000 USD
2022-05-17 2,068.6246 USD 19,872.0575 ETH 2,022.6000 USD 2,007.1000 USD 2,123.3000 USD 2,078.6000 USD
2022-05-16 2,042.4253 USD 41,554.6582 ETH 2,143.9000 USD 1,978.5000 USD 2,144.3000 USD 2,025.3000 USD
2022-05-15 2,144.3500 USD 21,003.7179 ETH 2,057.0862 USD 2,000.8000 USD 2,167.0000 USD 2,144.6000 USD
2022-05-14 2,008.7828 USD 28,148.7828 ETH 2,010.2000 USD 1,952.4000 USD 2,070.5000 USD 2,025.9000 USD
2022-05-13 2,087.5971 USD 74,625.0260 ETH 1,963.9000 USD 1,945.0000 USD 2,153.0713 USD 2,015.0000 USD
2022-05-12 1,927.7771 USD 188,634.1455 ETH 2,089.2510 USD 1,763.4000 USD 2,196.7000 USD 1,967.0000 USD
2022-05-11 2,070.7500 USD 200,655.4696 ETH 2,345.6010 USD 2,012.7000 USD 2,456.4000 USD 2,061.9000 USD
2022-05-10 2,359.0938 USD 81,536.9887 ETH 2,232.1000 USD 2,201.8986 USD 2,459.4000 USD 2,321.4000 USD
2022-05-09 2,355.3684 USD 90,129.6591 ETH 2,521.6000 USD 2,227.5004 USD 2,532.5930 USD 2,254.6000 USD
2022-05-08 2,534.2000 USD 27,371.5213 ETH 2,637.6000 USD 2,484.7809 USD 2,643.7000 USD 2,536.4000 USD
2022-05-07 2,641.9500 USD 20,025.0008 ETH 2,694.0000 USD 2,589.4000 USD 2,705.9000 USD 2,639.1000 USD
2022-05-06 2,690.6997 USD 55,551.3511 ETH 2,748.6628 USD 2,634.0514 USD 2,757.5000 USD 2,697.6000 USD
2022-05-05 2,805.4005 USD 35,141.9083 ETH 2,941.7981 USD 2,688.0000 USD 2,955.8000 USD 2,746.7535 USD
2022-05-04 2,882.2236 USD 31,149.3073 ETH 2,782.7404 USD 2,772.4000 USD 2,965.6653 USD 2,938.7997 USD
2022-05-03 2,822.7218 USD 16,455.1547 ETH 2,857.7000 USD 2,756.3000 USD 2,863.5000 USD 2,779.0756 USD
2022-05-02 2,858.1500 USD 17,386.3384 ETH 2,828.1000 USD 2,780.5472 USD 2,885.0000 USD 2,859.2000 USD
2022-05-01 2,781.4100 USD 9,142.3477 ETH 2,728.1000 USD 2,717.2457 USD 2,840.7000 USD 2,837.8000 USD
2022-04-30 2,814.1948 USD 6,871.0342 ETH 2,818.4000 USD 2,771.8000 USD 2,842.5000 USD 2,785.2000 USD
2022-04-29 2,858.5361 USD 19,491.8966 ETH 2,937.2000 USD 2,777.5961 USD 2,947.2000 USD 2,815.2000 USD
2022-04-28 2,912.5609 USD 26,467.9384 ETH 2,890.3000 USD 2,856.6276 USD 2,980.5000 USD 2,949.5000 USD
2022-04-27 2,871.2953 USD 16,126.1675 ETH 2,810.6935 USD 2,796.0000 USD 2,921.1000 USD 2,888.3000 USD
2022-04-26 2,933.8208 USD 15,411.5081 ETH 3,009.2000 USD 2,800.0000 USD 3,039.5000 USD 2,838.8278 USD
2022-04-25 2,884.5162 USD 22,954.9366 ETH 2,922.5000 USD 2,797.7000 USD 3,027.2000 USD 3,007.4000 USD
2022-04-24 2,925.2500 USD 7,450.1401 ETH 2,933.5000 USD 2,913.5000 USD 2,968.2338 USD 2,924.3000 USD
2022-04-23 2,954.5944 USD 5,164.0319 ETH 2,963.7000 USD 2,917.0000 USD 2,980.6000 USD 2,968.2000 USD
2022-04-22 2,983.1101 USD 12,709.2538 ETH 2,984.6687 USD 2,934.0000 USD 3,034.7000 USD 2,967.1000 USD
2022-04-21 3,086.2174 USD 16,109.9752 ETH 3,076.4000 USD 2,940.9000 USD 3,181.9000 USD 2,983.2000 USD
2022-04-20 3,079.9500 USD 19,375.3385 ETH 3,103.3255 USD 3,038.1532 USD 3,170.9000 USD 3,080.0000 USD
2022-04-19 3,083.1673 USD 10,674.0157 ETH 3,057.6000 USD 3,031.8000 USD 3,133.0000 USD 3,108.3894 USD
2022-04-18 2,957.0802 USD 21,484.8617 ETH 2,987.8649 USD 2,883.4000 USD 3,071.3000 USD 3,067.8758 USD
2022-04-17 3,054.0983 USD 6,840.5882 ETH 3,061.2446 USD 3,002.3000 USD 3,083.4000 USD 3,011.9000 USD
2022-04-16 3,067.7500 USD 6,085.1198 ETH 3,041.6000 USD 3,012.3000 USD 3,086.3000 USD 3,064.3000 USD
2022-04-15 3,026.9095 USD 7,798.3150 ETH 3,022.7094 USD 2,994.4000 USD 3,062.6000 USD 3,037.4000 USD
2022-04-14 3,061.5671 USD 15,415.8564 ETH 3,119.4000 USD 2,976.8000 USD 3,144.3000 USD 3,016.1000 USD
2022-04-13 3,069.7978 USD 19,993.1737 ETH 3,028.9000 USD 2,999.3000 USD 3,118.1000 USD 3,110.6479 USD
2022-04-12 3,025.9921 USD 15,337.4096 ETH 2,981.5200 USD 2,953.4754 USD 3,086.9000 USD 2,999.8000 USD
2022-04-11 3,078.9239 USD 41,751.8338 ETH 3,204.2196 USD 2,951.1000 USD 3,216.1000 USD 2,959.8000 USD
2022-04-10 3,263.8560 USD 14,407.0253 ETH 3,260.2381 USD 3,234.3000 USD 3,310.9000 USD 3,251.7000 USD
2022-04-09 3,258.6500 USD 12,310.8590 ETH 3,193.0000 USD 3,183.1000 USD 3,269.8000 USD 3,261.2000 USD
2022-04-08 3,257.8153 USD 13,870.6948 ETH 3,227.4000 USD 3,176.2000 USD 3,314.5000 USD 3,181.3185 USD
2022-04-07 3,211.2105 USD 17,281.7308 ETH 3,170.0832 USD 3,147.1000 USD 3,269.0000 USD 3,225.2497 USD
2022-04-06 3,189.8000 USD 56,039.0185 ETH 3,405.8000 USD 3,165.8000 USD 3,405.8000 USD 3,165.8000 USD
2022-04-05 3,489.9258 USD 24,115.4850 ETH 3,521.0000 USD 3,416.6000 USD 3,551.9000 USD 3,460.5000 USD
2022-04-04 3,481.1418 USD 20,357.3357 ETH 3,520.5000 USD 3,409.8000 USD 3,521.5000 USD 3,502.6000 USD
2022-04-03 3,500.1378 USD 20,584.7676 ETH 3,443.7355 USD 3,413.5000 USD 3,578.7000 USD 3,523.5000 USD
2022-04-02 3,488.4073 USD 37,185.3492 ETH 3,456.2000 USD 3,431.7000 USD 3,528.8000 USD 3,480.1000 USD
2022-04-01 3,449.5500 USD 22,774.4121 ETH 3,282.0000 USD 3,214.3000 USD 3,482.9000 USD 3,452.5000 USD
2022-03-31 3,342.1413 USD 23,197.7459 ETH 3,384.5000 USD 3,258.4000 USD 3,445.7000 USD 3,267.1000 USD
2022-03-30 3,388.1229 USD 19,237.1778 ETH 3,400.6000 USD 3,333.8000 USD 3,445.9000 USD 3,375.1286 USD
123...2021