Crypto exchange Bitfinex

Market Ethereum (ETH) / USD

Identifier on Bitfinex: tETHUSD
Date Price Volume Open Low High Close
2022-10-07 1,339.4699 USD 43,161.1511 ETH 1,352.2000 USD 1,317.1481 USD 1,361.9000 USD 1,333.3330 USD
2022-10-06 1,351.4500 USD 46,244.0333 ETH 1,352.0460 USD 1,345.3000 USD 1,390.2000 USD 1,351.0000 USD
2022-10-05 1,338.6374 USD 34,763.3708 ETH 1,361.7633 USD 1,316.2000 USD 1,365.0000 USD 1,351.0949 USD
2022-10-04 1,347.8129 USD 29,255.5335 ETH 1,323.4000 USD 1,319.2540 USD 1,370.1285 USD 1,358.6813 USD
2022-10-03 1,302.7976 USD 67,308.8329 ETH 1,277.2944 USD 1,264.0000 USD 1,330.1850 USD 1,324.1463 USD
2022-10-02 1,298.7500 USD 11,057.8577 ETH 1,312.2000 USD 1,286.1919 USD 1,318.2000 USD 1,300.8974 USD
2022-10-01 1,321.9380 USD 6,905.4173 ETH 1,329.2000 USD 1,303.2000 USD 1,334.4000 USD 1,312.0000 USD
2022-09-30 1,338.8920 USD 56,391.8701 ETH 1,336.1516 USD 1,315.1000 USD 1,373.7000 USD 1,327.4000 USD
2022-09-29 1,325.2067 USD 39,106.2885 ETH 1,337.8000 USD 1,289.5000 USD 1,352.2000 USD 1,329.6301 USD
2022-09-28 1,335.8000 USD 86,278.3031 ETH 1,329.0095 USD 1,255.0000 USD 1,356.7000 USD 1,336.7000 USD
2022-09-27 1,374.0748 USD 65,469.5915 ETH 1,336.8934 USD 1,304.8366 USD 1,401.6000 USD 1,331.6619 USD
2022-09-26 1,306.3818 USD 193,108.4975 ETH 1,295.5100 USD 1,279.6000 USD 1,341.1375 USD 1,321.3000 USD
2022-09-25 1,306.3037 USD 11,394.1528 ETH 1,317.4000 USD 1,282.1000 USD 1,337.8000 USD 1,293.6000 USD
2022-09-24 1,330.4673 USD 5,812.5009 ETH 1,327.7000 USD 1,307.0000 USD 1,349.9422 USD 1,318.2756 USD
2022-09-23 1,308.5457 USD 74,370.6884 ETH 1,327.1000 USD 1,263.1000 USD 1,360.0000 USD 1,325.6000 USD
2022-09-22 1,286.6848 USD 92,738.0005 ETH 1,245.7000 USD 1,237.3000 USD 1,337.8000 USD 1,310.0477 USD
2022-09-21 1,341.1828 USD 77,021.1179 ETH 1,323.5492 USD 1,260.3000 USD 1,412.7639 USD 1,272.6000 USD
2022-09-20 1,357.5477 USD 48,903.2914 ETH 1,376.0778 USD 1,316.0000 USD 1,385.8000 USD 1,320.1000 USD
2022-09-19 1,323.0353 USD 51,810.6852 ETH 1,335.2000 USD 1,281.1000 USD 1,393.9000 USD 1,380.1741 USD
2022-09-18 1,377.7845 USD 43,875.6666 ETH 1,469.3000 USD 1,324.0000 USD 1,470.4959 USD 1,337.4000 USD
2022-09-17 1,443.3026 USD 23,933.3275 ETH 1,434.4000 USD 1,410.3000 USD 1,476.4590 USD 1,461.8000 USD
2022-09-16 1,456.5289 USD 60,683.7602 ETH 1,474.2000 USD 1,406.5000 USD 1,484.5000 USD 1,428.3000 USD
2022-09-15 1,544.4284 USD 132,809.8732 ETH 1,638.5000 USD 1,461.0000 USD 1,656.0000 USD 1,470.7000 USD
2022-09-14 1,598.3326 USD 35,174.9827 ETH 1,574.5000 USD 1,553.1000 USD 1,652.7000 USD 1,631.2000 USD
2022-09-13 1,655.1536 USD 72,216.7007 ETH 1,716.2000 USD 1,561.6000 USD 1,763.9000 USD 1,570.2436 USD
2022-09-12 1,737.6052 USD 25,577.8357 ETH 1,766.3089 USD 1,693.1000 USD 1,783.1426 USD 1,714.6000 USD
2022-09-11 1,759.8401 USD 16,133.0042 ETH 1,774.9000 USD 1,721.0000 USD 1,789.2000 USD 1,747.7000 USD
2022-09-10 1,735.0940 USD 15,260.3479 ETH 1,720.3000 USD 1,707.9000 USD 1,789.7000 USD 1,781.6000 USD
2022-09-09 1,707.4523 USD 58,146.4159 ETH 1,635.7000 USD 1,631.1599 USD 1,749.5000 USD 1,719.7000 USD
2022-09-08 1,626.4367 USD 58,472.5379 ETH 1,629.6574 USD 1,595.0000 USD 1,663.2000 USD 1,640.4000 USD
2022-09-07 1,551.1363 USD 35,198.4877 ETH 1,558.8183 USD 1,491.0000 USD 1,657.3000 USD 1,639.2156 USD
2022-09-06 1,642.1422 USD 70,636.6660 ETH 1,617.6000 USD 1,554.1000 USD 1,686.5000 USD 1,559.5000 USD
2022-09-05 1,577.0086 USD 16,268.2125 ETH 1,579.1000 USD 1,557.1673 USD 1,610.0000 USD 1,597.0000 USD
2022-09-04 1,562.0827 USD 11,041.5747 ETH 1,557.3000 USD 1,540.8000 USD 1,583.5000 USD 1,576.4000 USD
2022-09-03 1,550.9502 USD 19,468.2273 ETH 1,576.4094 USD 1,531.9890 USD 1,582.9000 USD 1,555.1000 USD
2022-09-02 1,608.9797 USD 44,359.6206 ETH 1,586.9000 USD 1,546.7000 USD 1,649.6000 USD 1,573.9132 USD
2022-09-01 1,551.0574 USD 27,747.7288 ETH 1,554.4843 USD 1,513.3000 USD 1,595.6000 USD 1,582.7000 USD
2022-08-31 1,580.5856 USD 36,609.3271 ETH 1,525.3000 USD 1,525.3000 USD 1,620.3000 USD 1,580.6000 USD
2022-08-30 1,552.9843 USD 43,872.3900 ETH 1,552.6206 USD 1,474.4000 USD 1,608.2000 USD 1,536.3000 USD
2022-08-29 1,497.8810 USD 29,057.2454 ETH 1,427.4858 USD 1,422.8000 USD 1,561.0000 USD 1,553.3000 USD
2022-08-28 1,487.7226 USD 12,471.7833 ETH 1,492.9000 USD 1,461.1000 USD 1,512.2000 USD 1,476.3145 USD
2022-08-27 1,490.7653 USD 30,885.6383 ETH 1,508.8000 USD 1,447.7000 USD 1,519.7000 USD 1,470.9000 USD
2022-08-26 1,631.6052 USD 52,466.4613 ETH 1,695.2000 USD 1,538.7000 USD 1,707.5000 USD 1,555.5000 USD
2022-08-25 1,697.1411 USD 27,454.7292 ETH 1,657.1586 USD 1,654.6000 USD 1,722.6414 USD 1,700.3000 USD
2022-08-24 1,654.9161 USD 26,983.6061 ETH 1,665.7000 USD 1,605.9000 USD 1,694.5000 USD 1,656.8000 USD
2022-08-23 1,625.5073 USD 34,230.1836 ETH 1,624.6000 USD 1,564.2000 USD 1,675.0000 USD 1,663.6000 USD
2022-08-22 1,561.5737 USD 34,761.1651 ETH 1,617.8000 USD 1,530.4000 USD 1,622.0000 USD 1,615.4000 USD
2022-08-21 1,608.6171 USD 12,543.1970 ETH 1,575.9000 USD 1,563.4000 USD 1,646.7000 USD 1,621.6000 USD
2022-08-20 1,600.9814 USD 17,585.6899 ETH 1,609.1000 USD 1,523.5883 USD 1,657.0000 USD 1,558.7000 USD
2022-08-19 1,724.9577 USD 44,211.9443 ETH 1,846.6359 USD 1,606.5000 USD 1,847.9618 USD 1,620.5000 USD