Crypto exchange Bitfinex

Market Ethereum (ETH) / USD

Identifier on Bitfinex: tETHUSD
Date Price Volume Open Low High Close
2021-08-22 3,203.0357 USD 19,494.2828 ETH 3,225.0000 USD 3,127.0000 USD 3,275.0000 USD 3,247.5000 USD
2021-08-21 3,264.8597 USD 19,701.3999 ETH 3,287.9000 USD 3,206.9000 USD 3,310.0000 USD 3,253.7000 USD
2021-08-20 3,249.3974 USD 31,681.5707 ETH 3,185.9000 USD 3,179.9000 USD 3,303.1000 USD 3,277.0000 USD
2021-08-19 3,077.5551 USD 36,784.9074 ETH 3,015.3000 USD 2,960.1000 USD 3,188.3000 USD 3,177.9000 USD
2021-08-18 3,037.6629 USD 34,011.7866 ETH 3,012.6000 USD 2,955.0000 USD 3,124.0000 USD 3,052.5000 USD
2021-08-17 3,020.1000 USD 53,799.4942 ETH 3,147.4000 USD 2,993.9000 USD 3,291.4000 USD 3,013.9000 USD
2021-08-16 3,255.7482 USD 46,528.4074 ETH 3,311.1000 USD 3,135.0000 USD 3,340.1000 USD 3,151.3000 USD
2021-08-15 3,199.3146 USD 40,412.1109 ETH 3,265.3000 USD 3,104.8000 USD 3,322.7000 USD 3,303.5000 USD
2021-08-14 3,258.9084 USD 20,919.3576 ETH 3,325.5315 USD 3,206.6000 USD 3,332.7279 USD 3,268.6000 USD
2021-08-13 3,205.8847 USD 29,835.4756 ETH 3,047.6000 USD 3,035.6000 USD 3,299.0000 USD 3,292.6581 USD
2021-08-12 3,087.6850 USD 40,279.2276 ETH 3,160.1000 USD 2,981.3000 USD 3,237.9000 USD 3,012.4000 USD
2021-08-11 3,218.2501 USD 41,784.7486 ETH 3,141.7000 USD 3,121.7000 USD 3,272.2000 USD 3,171.3000 USD
2021-08-10 3,141.1298 USD 51,126.9259 ETH 3,164.4495 USD 3,051.5000 USD 3,232.7000 USD 3,146.0000 USD
2021-08-09 3,072.9257 USD 83,168.7568 ETH 3,009.7670 USD 2,892.6000 USD 3,187.5383 USD 3,163.2000 USD
2021-08-08 3,081.4300 USD 66,157.8214 ETH 3,158.0000 USD 2,947.5000 USD 3,187.0000 USD 3,010.4963 USD
2021-08-07 3,054.6238 USD 61,633.0303 ETH 2,891.9000 USD 2,866.7000 USD 3,172.0000 USD 3,115.7000 USD
2021-08-06 2,840.3858 USD 40,918.4013 ETH 2,829.4000 USD 2,722.2000 USD 2,947.6000 USD 2,884.5000 USD
2021-08-05 2,683.2710 USD 89,655.3843 ETH 2,725.9000 USD 2,531.4000 USD 2,844.1000 USD 2,827.9000 USD
2021-08-04 2,584.0128 USD 58,005.7216 ETH 2,510.0000 USD 2,455.4000 USD 2,773.6000 USD 2,726.4000 USD
2021-08-03 2,518.1500 USD 66,872.9242 ETH 2,607.8000 USD 2,446.9000 USD 2,632.6000 USD 2,517.2000 USD
2021-08-02 2,573.2890 USD 84,055.1652 ETH 2,557.3000 USD 2,510.0000 USD 2,667.3000 USD 2,627.6000 USD
2021-08-01 2,590.0032 USD 114,909.7771 ETH 2,530.0000 USD 2,511.0000 USD 2,697.0000 USD 2,559.3000 USD
2021-07-31 2,468.2786 USD 36,381.3669 ETH 2,462.9000 USD 2,420.4000 USD 2,546.3000 USD 2,544.5000 USD
2021-07-30 2,387.2274 USD 41,624.5542 ETH 2,384.0000 USD 2,317.1000 USD 2,465.5000 USD 2,438.9000 USD
2021-07-29 2,325.5452 USD 20,969.7660 ETH 2,301.0000 USD 2,266.4000 USD 2,403.9000 USD 2,395.0000 USD
2021-07-28 2,302.3818 USD 32,991.7483 ETH 2,301.6000 USD 2,244.1000 USD 2,346.4709 USD 2,291.9000 USD
2021-07-27 2,221.9194 USD 82,414.9555 ETH 2,229.3000 USD 2,151.3000 USD 2,319.3000 USD 2,286.6495 USD
2021-07-26 2,315.1338 USD 74,203.6192 ETH 2,193.0000 USD 2,173.6000 USD 2,431.5178 USD 2,247.4000 USD
2021-07-25 2,151.9051 USD 15,118.2855 ETH 2,187.0000 USD 2,109.0634 USD 2,199.1000 USD 2,189.6278 USD
2021-07-24 2,159.7524 USD 96,813.5213 ETH 2,125.0000 USD 2,106.3000 USD 2,200.8000 USD 2,163.4000 USD
2021-07-23 2,053.2760 USD 31,689.8908 ETH 2,026.0000 USD 1,997.2000 USD 2,099.0000 USD 2,093.8000 USD
2021-07-22 1,999.6161 USD 33,023.0018 ETH 1,995.8000 USD 1,948.8000 USD 2,048.9000 USD 2,024.9000 USD
2021-07-21 1,903.1331 USD 68,734.6586 ETH 1,788.2000 USD 1,755.3000 USD 2,037.0028 USD 1,991.0135 USD
2021-07-20 1,758.4822 USD 128,293.7564 ETH 1,820.3000 USD 1,721.0000 USD 1,842.2000 USD 1,787.0000 USD
2021-07-19 1,838.1009 USD 58,148.5143 ETH 1,893.7000 USD 1,806.0000 USD 1,919.8000 USD 1,820.1000 USD
2021-07-18 1,942.9125 USD 36,890.4655 ETH 1,900.7672 USD 1,879.9442 USD 1,993.7000 USD 1,888.0537 USD
2021-07-17 1,886.6050 USD 66,774.0977 ETH 1,878.1000 USD 1,846.4000 USD 1,920.6000 USD 1,899.7000 USD
2021-07-16 1,899.9250 USD 40,054.3951 ETH 1,919.7676 USD 1,850.9000 USD 1,967.0000 USD 1,883.1000 USD
2021-07-15 1,934.2402 USD 42,234.3571 ETH 1,994.9000 USD 1,882.3000 USD 2,041.8000 USD 1,908.9605 USD
2021-07-14 1,988.4500 USD 41,081.2054 ETH 1,940.3000 USD 1,863.6000 USD 2,020.5000 USD 1,989.7000 USD
2021-07-13 1,977.9232 USD 33,969.0946 ETH 2,029.6000 USD 1,917.2000 USD 2,046.4000 USD 1,942.2000 USD
2021-07-12 2,074.0112 USD 28,768.7852 ETH 2,140.0000 USD 2,004.0000 USD 2,167.0000 USD 2,031.4000 USD
2021-07-11 2,128.9381 USD 11,715.5904 ETH 2,109.6000 USD 2,081.0000 USD 2,173.7000 USD 2,136.0000 USD
2021-07-10 2,118.3500 USD 43,194.6807 ETH 2,143.3000 USD 2,072.5000 USD 2,188.9000 USD 2,112.9000 USD
2021-07-09 2,119.0782 USD 224,341.3823 ETH 2,114.0000 USD 2,045.7000 USD 2,184.2000 USD 2,153.0000 USD
2021-07-08 2,173.3079 USD 324,349.6546 ETH 2,317.5000 USD 2,082.8744 USD 2,325.8000 USD 2,118.0000 USD
2021-07-07 2,360.1490 USD 40,813.2310 ETH 2,323.7117 USD 2,294.1000 USD 2,409.6000 USD 2,311.5000 USD
2021-07-06 2,291.2202 USD 54,031.0422 ETH 2,194.9000 USD 2,192.4111 USD 2,349.8837 USD 2,315.6000 USD
2021-07-05 2,243.5294 USD 49,675.4605 ETH 2,321.9000 USD 2,157.1000 USD 2,323.9000 USD 2,236.5000 USD
2021-07-04 2,328.6320 USD 53,600.9637 ETH 2,227.5000 USD 2,189.7000 USD 2,386.5000 USD 2,323.4000 USD