Crypto exchange Bitfinex

Market Ethereum (ETH) / USD

Identifier on Bitfinex: tETHUSD
Date Price Volume Open Low High Close
2019-10-07 175.5750 USD 86,578.0527 ETH 170.4900 USD 169.0100 USD 183.4528 USD 180.6600 USD
2019-10-06 173.7500 USD 63,876.8614 ETH 176.9400 USD 168.2000 USD 177.5000 USD 170.5600 USD
2019-10-05 176.6100 USD 39,650.2857 ETH 176.2900 USD 172.5300 USD 177.4911 USD 176.9300 USD
2019-10-04 175.7821 USD 38,248.3213 ETH 175.3743 USD 171.4800 USD 179.8300 USD 176.1900 USD
2019-10-03 178.3350 USD 56,874.6592 ETH 181.3100 USD 170.1400 USD 181.6600 USD 175.3600 USD
2019-10-02 178.8400 USD 40,095.7756 ETH 176.4400 USD 174.3200 USD 183.1423 USD 181.2400 USD
2019-10-01 179.2450 USD 94,815.4013 ETH 182.0800 USD 174.0000 USD 186.5600 USD 176.4100 USD
2019-09-30 175.9250 USD 108,883.3955 ETH 169.9100 USD 165.5600 USD 182.5000 USD 181.9400 USD
2019-09-29 172.0900 USD 72,464.3667 ETH 174.3400 USD 164.3800 USD 175.1000 USD 169.8400 USD
2019-09-28 174.5450 USD 55,901.7625 ETH 174.6800 USD 169.0400 USD 176.2300 USD 174.4100 USD
2019-09-27 170.6850 USD 75,669.9231 ETH 166.7600 USD 162.0000 USD 177.7300 USD 174.6100 USD
2019-09-26 168.7900 USD 114,521.2195 ETH 170.8100 USD 153.1200 USD 171.4331 USD 166.7700 USD
2019-09-25 168.5650 USD 115,217.6147 ETH 166.4600 USD 162.8200 USD 175.4200 USD 170.6700 USD
2019-09-24 183.8761 USD 347,707.7264 ETH 201.2100 USD 153.7900 USD 202.7300 USD 166.5421 USD
2019-09-23 206.5200 USD 74,003.6342 ETH 211.7500 USD 199.0000 USD 212.2100 USD 201.2900 USD
2019-09-22 213.4079 USD 66,864.8446 ETH 215.5600 USD 206.5000 USD 216.0000 USD 211.2559 USD
2019-09-21 217.1400 USD 41,734.9220 ETH 218.7200 USD 213.8200 USD 221.9000 USD 215.5600 USD
2019-09-20 220.0300 USD 56,832.6344 ETH 221.3500 USD 212.3200 USD 222.8200 USD 218.7100 USD
2019-09-19 216.1050 USD 145,402.0827 ETH 210.7400 USD 202.2000 USD 224.7900 USD 221.4700 USD
2019-09-18 209.7050 USD 100,207.5414 ETH 208.5100 USD 208.5013 USD 218.0000 USD 210.9000 USD
2019-09-17 203.3300 USD 109,353.6030 ETH 198.2500 USD 196.6000 USD 215.8200 USD 208.4100 USD
2019-09-16 193.9600 USD 109,163.6264 ETH 189.6300 USD 188.8300 USD 200.7383 USD 198.2900 USD
2019-09-15 189.3712 USD 35,681.9646 ETH 189.1023 USD 186.4500 USD 191.3700 USD 189.6400 USD
2019-09-14 185.3500 USD 65,178.2420 ETH 181.6500 USD 180.4449 USD 189.7600 USD 189.0500 USD
2019-09-13 181.5450 USD 32,921.0316 ETH 181.4400 USD 178.0000 USD 182.2000 USD 181.6500 USD
2019-09-12 180.0100 USD 31,574.6289 ETH 178.6700 USD 177.0000 USD 183.0900 USD 181.3500 USD
2019-09-11 179.4010 USD 50,085.8555 ETH 180.2500 USD 174.3700 USD 182.9089 USD 178.5520 USD
2019-09-10 180.4900 USD 40,095.6885 ETH 180.7400 USD 175.8400 USD 184.5000 USD 180.2400 USD
2019-09-09 181.3400 USD 66,893.9117 ETH 181.8800 USD 176.3700 USD 186.5700 USD 180.8000 USD
2019-09-08 180.1850 USD 65,323.5634 ETH 178.4100 USD 177.1000 USD 184.9000 USD 181.9600 USD
2019-09-07 173.8550 USD 62,214.9967 ETH 169.3000 USD 168.6000 USD 181.3900 USD 178.4100 USD
2019-09-06 171.6900 USD 62,431.4658 ETH 174.0300 USD 165.3000 USD 178.4500 USD 169.3500 USD
2019-09-05 174.5750 USD 59,843.0799 ETH 175.1200 USD 169.6700 USD 175.9200 USD 174.0300 USD
2019-09-04 177.2650 USD 47,083.9707 ETH 179.4300 USD 173.7000 USD 180.7800 USD 175.1000 USD
2019-09-03 179.0450 USD 79,430.1854 ETH 178.7000 USD 173.5600 USD 183.2900 USD 179.3900 USD
2019-09-02 175.0800 USD 56,478.6816 ETH 171.4600 USD 170.5500 USD 181.6900 USD 178.7000 USD
2019-09-01 171.6750 USD 42,368.3308 ETH 172.1000 USD 168.3300 USD 173.9900 USD 171.2500 USD
2019-08-31 170.4850 USD 42,059.4473 ETH 168.8400 USD 166.1000 USD 175.4300 USD 172.1300 USD
2019-08-30 169.0250 USD 30,682.0086 ETH 169.4200 USD 166.0100 USD 170.8200 USD 168.6300 USD
2019-08-29 171.1150 USD 60,983.1781 ETH 173.0800 USD 164.1200 USD 174.2000 USD 169.1500 USD
2019-08-28 180.2550 USD 111,689.8907 ETH 187.3000 USD 165.8500 USD 188.6200 USD 173.2100 USD
2019-08-27 187.9500 USD 25,068.9742 ETH 188.6200 USD 184.3900 USD 189.2400 USD 187.2800 USD
2019-08-26 187.5500 USD 48,892.2807 ETH 186.3700 USD 186.2000 USD 194.2600 USD 188.7300 USD
2019-08-25 188.6950 USD 47,904.2655 ETH 191.0800 USD 183.0600 USD 193.0300 USD 186.3100 USD
2019-08-24 192.9100 USD 38,603.3031 ETH 194.7800 USD 186.1900 USD 194.7800 USD 191.0400 USD
2019-08-23 192.7316 USD 38,015.5934 ETH 190.6931 USD 188.5400 USD 196.6200 USD 194.7700 USD
2019-08-22 189.1766 USD 53,835.3783 ETH 187.6600 USD 183.2500 USD 195.4800 USD 190.6931 USD
2019-08-21 192.3190 USD 89,950.2391 ETH 196.9781 USD 180.0000 USD 197.5000 USD 187.6600 USD
2019-08-20 199.6550 USD 46,528.3766 ETH 202.6400 USD 195.0400 USD 203.2600 USD 196.6700 USD
2019-08-19 198.7800 USD 63,066.6142 ETH 194.9000 USD 193.0000 USD 203.9500 USD 202.6600 USD