Crypto exchange Bitfinex

Market Ethereum (ETH) / USD

Identifier on Bitfinex: tETHUSD
Date Price Volume Open Low High Close
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
2019-08-18 190.3500 USD 50,218.3489 ETH 185.8000 USD 183.5300 USD 198.3100 USD 194.9000 USD
2019-08-17 185.7150 USD 30,177.0431 ETH 185.6100 USD 182.2000 USD 187.3190 USD 185.8200 USD
2019-08-16 186.9800 USD 56,216.5680 ETH 188.3500 USD 178.5890 USD 188.5800 USD 185.6100 USD
2019-08-15 187.8550 USD 102,846.4046 ETH 187.2800 USD 174.2000 USD 189.9400 USD 188.4300 USD
2019-08-14 198.4950 USD 112,923.5461 ETH 209.5300 USD 182.8000 USD 210.0800 USD 187.4600 USD
2019-08-13 210.4850 USD 44,882.8135 ETH 211.7200 USD 204.0000 USD 211.9300 USD 209.2500 USD
2019-08-12 214.3066 USD 46,394.0531 ETH 217.0074 USD 210.1600 USD 217.4700 USD 211.6059 USD
2019-08-11 211.7800 USD 58,542.8427 ETH 206.5600 USD 206.2100 USD 217.3300 USD 217.0000 USD
2019-08-10 208.6950 USD 51,014.5684 ETH 210.8200 USD 200.6800 USD 215.0000 USD 206.5700 USD
2019-08-09 216.4000 USD 85,064.6758 ETH 222.0000 USD 207.2900 USD 222.4200 USD 210.8000 USD
2019-08-08 224.1950 USD 67,150.4553 ETH 226.3500 USD 215.5200 USD 227.5000 USD 222.0400 USD
2019-08-07 226.1150 USD 59,059.2463 ETH 225.8800 USD 221.2600 USD 231.4400 USD 226.3500 USD
2019-08-06 229.8121 USD 119,353.2720 ETH 233.6241 USD 223.0500 USD 240.0000 USD 226.0000 USD
2019-08-05 228.0371 USD 153,892.0611 ETH 222.4500 USD 222.1800 USD 237.3100 USD 233.6241 USD
2019-08-04 222.2050 USD 33,814.6591 ETH 222.0000 USD 217.2200 USD 223.7500 USD 222.4100 USD
2019-08-03 219.8000 USD 45,822.4867 ETH 217.6000 USD 216.6600 USD 225.6900 USD 222.0000 USD
2019-08-02 217.5600 USD 52,236.1947 ETH 217.5600 USD 215.0000 USD 222.8500 USD 217.5600 USD
2019-08-01 218.1500 USD 43,342.4456 ETH 218.7400 USD 210.8500 USD 219.5000 USD 217.5600 USD
2019-07-31 214.2500 USD 58,741.3000 ETH 209.7400 USD 209.7000 USD 219.2900 USD 218.7600 USD
2019-07-30 210.2750 USD 47,178.1964 ETH 210.8100 USD 203.4700 USD 215.0000 USD 209.7400 USD
2019-07-29 211.0100 USD 42,643.7265 ETH 211.2200 USD 206.0900 USD 215.0400 USD 210.8000 USD
2019-07-28 209.0600 USD 67,034.8740 ETH 207.2000 USD 197.7000 USD 213.3500 USD 210.9200 USD
2019-07-27 213.0450 USD 111,737.6398 ETH 219.0200 USD 202.2000 USD 223.6200 USD 207.0700 USD
2019-07-26 219.2300 USD 52,543.6008 ETH 219.4000 USD 212.9100 USD 220.4700 USD 219.0600 USD
2019-07-25 218.0450 USD 75,291.2564 ETH 216.6500 USD 215.6128 USD 225.6600 USD 219.4400 USD
2019-07-24 214.4560 USD 129,494.0375 ETH 212.2119 USD 201.1100 USD 218.6072 USD 216.7000 USD
2019-07-23 214.8100 USD 87,763.2101 ETH 217.2800 USD 208.5000 USD 219.3900 USD 212.3400 USD
2019-07-22 221.2800 USD 90,243.1634 ETH 225.1800 USD 211.7800 USD 228.0000 USD 217.3800 USD
2019-07-21 226.6700 USD 83,554.8970 ETH 228.3000 USD 216.4500 USD 229.5100 USD 225.0400 USD
2019-07-20 224.7950 USD 87,775.0178 ETH 221.1500 USD 219.7271 USD 235.2700 USD 228.4400 USD
2019-07-19 223.4900 USD 80,000.0657 ETH 225.8200 USD 213.1900 USD 226.3400 USD 221.1600 USD
2019-07-18 218.4327 USD 168,960.0579 ETH 211.1254 USD 205.6118 USD 229.1000 USD 225.7400 USD
2019-07-17 204.8650 USD 208,201.0061 ETH 198.6700 USD 191.6000 USD 219.4688 USD 211.0600 USD
2019-07-16 213.0800 USD 315,833.6551 ETH 227.5900 USD 191.0000 USD 233.7900 USD 198.5700 USD
2019-07-15 226.8501 USD 290,968.6481 ETH 225.9900 USD 202.8100 USD 234.7700 USD 227.7101 USD
2019-07-14 247.1300 USD 216,838.2283 ETH 268.0700 USD 222.5800 USD 268.5900 USD 226.1900 USD