Crypto exchange Bitfinex

Market Ethereum (ETH) / USD

Identifier on Bitfinex: tETHUSD
Date Price Volume Open Low High Close
2019-10-21 175.5605 USD 38,748.3468 ETH 176.1000 USD 172.5000 USD 179.4300 USD 175.0209 USD
2019-10-20 174.4000 USD 29,892.3865 ETH 172.6900 USD 170.0300 USD 177.5800 USD 176.1100 USD
2019-10-19 173.1308 USD 33,004.0633 ETH 173.6716 USD 170.5100 USD 175.8100 USD 172.5900 USD
2019-10-18 175.6550 USD 53,712.1781 ETH 177.6700 USD 167.9708 USD 178.1200 USD 173.6400 USD
2019-10-17 176.2450 USD 29,885.1892 ETH 175.0000 USD 173.1800 USD 180.7600 USD 177.4900 USD
2019-10-16 178.0200 USD 57,621.7339 ETH 181.0400 USD 172.5300 USD 181.8000 USD 175.0000 USD
2019-10-15 184.1200 USD 62,861.0587 ETH 187.2200 USD 176.2500 USD 189.0000 USD 181.0200 USD
2019-10-14 184.3600 USD 41,422.3945 ETH 181.5100 USD 181.0000 USD 188.0000 USD 187.2100 USD
2019-10-13 180.8200 USD 25,402.6931 ETH 180.0700 USD 179.0200 USD 184.9700 USD 181.5700 USD
2019-10-12 180.6300 USD 36,199.9201 ETH 181.1000 USD 178.0000 USD 185.1000 USD 180.1600 USD
2019-10-11 186.6050 USD 109,381.9177 ETH 192.1200 USD 179.3800 USD 198.0000 USD 181.0900 USD
2019-10-10 192.8250 USD 37,159.1913 ETH 193.5900 USD 188.0300 USD 194.9500 USD 192.0600 USD
2019-10-09 187.4640 USD 114,218.7699 ETH 181.4179 USD 179.7700 USD 196.3555 USD 193.5100 USD
2019-10-08 181.1400 USD 46,364.9919 ETH 180.7800 USD 178.1600 USD 185.8400 USD 181.5000 USD
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