Crypto exchange Bitfinex

Market Ethereum (ETH) / USD

Identifier on Bitfinex: tETHUSD
Date Price Volume Open Low High Close
2020-12-15 590.0343 USD 42,637.5749 ETH 586.5100 USD 579.3900 USD 598.1200 USD 589.6400 USD
2020-12-14 586.1149 USD 23,374.7670 ETH 591.1800 USD 576.2200 USD 592.0700 USD 586.5200 USD
2020-12-13 591.4448 USD 46,853.1644 ETH 568.3000 USD 563.5800 USD 595.8400 USD 591.1000 USD
2020-12-12 568.2150 USD 33,189.6968 ETH 544.8500 USD 543.9000 USD 574.0500 USD 568.2400 USD
2020-12-11 546.4647 USD 60,786.4535 ETH 559.1700 USD 535.4486 USD 560.7000 USD 544.9300 USD
2020-12-10 560.8844 USD 37,186.9922 ETH 573.4700 USD 548.7200 USD 575.6100 USD 559.0200 USD
2020-12-09 573.5000 USD 87,249.4188 ETH 555.0000 USD 532.0115 USD 589.0000 USD 573.6400 USD
2020-12-08 556.0878 USD 60,973.0217 ETH 592.0200 USD 550.1500 USD 595.7100 USD 555.0300 USD
2020-12-07 593.3746 USD 37,366.3841 ETH 602.6900 USD 584.7800 USD 603.8000 USD 591.8200 USD
2020-12-06 602.2906 USD 49,690.3749 ETH 597.5500 USD 583.4200 USD 607.1900 USD 602.6900 USD
2020-12-05 595.3589 USD 55,953.0977 ETH 567.6000 USD 558.8600 USD 598.0000 USD 597.2100 USD
2020-12-04 571.0686 USD 168,951.9563 ETH 616.4100 USD 565.0800 USD 620.6060 USD 567.6600 USD
2020-12-03 617.6254 USD 80,480.7257 ETH 597.8800 USD 586.3800 USD 624.5000 USD 616.6600 USD
2020-12-02 601.0370 USD 80,675.1451 ETH 587.0300 USD 575.8900 USD 606.2600 USD 598.0000 USD
2020-12-01 590.6947 USD 329,191.6738 ETH 616.0000 USD 562.4800 USD 636.3300 USD 587.0300 USD
2020-11-30 613.0252 USD 162,105.2769 ETH 576.3700 USD 570.0400 USD 616.0000 USD 616.0000 USD
2020-11-29 573.9044 USD 55,396.4736 ETH 538.0900 USD 531.2000 USD 576.6800 USD 576.3700 USD
2020-11-28 538.8790 USD 51,930.7399 ETH 519.5500 USD 507.8800 USD 548.2900 USD 538.1400 USD
2020-11-27 518.7495 USD 108,385.4480 ETH 521.5300 USD 495.2500 USD 533.0800 USD 519.5500 USD
2020-11-26 519.5349 USD 376,087.3740 ETH 569.6300 USD 483.4300 USD 577.2600 USD 521.5000 USD
2020-11-25 570.5018 USD 99,477.7876 ETH 604.1800 USD 555.0500 USD 605.0000 USD 569.6000 USD
2020-11-24 603.9539 USD 166,752.7348 ETH 608.4200 USD 587.7316 USD 621.4700 USD 604.1100 USD
2020-11-23 604.9313 USD 228,933.5219 ETH 558.0000 USD 549.6000 USD 609.5300 USD 608.3200 USD
2020-11-22 563.5870 USD 250,240.4291 ETH 551.4200 USD 512.0000 USD 579.8000 USD 558.0000 USD
2020-11-21 548.9056 USD 194,454.9543 ETH 510.3000 USD 502.2000 USD 551.6900 USD 551.1900 USD
2020-11-20 509.1700 USD 142,063.3251 ETH 471.4400 USD 470.8600 USD 513.7400 USD 510.3000 USD
2020-11-19 471.0050 USD 39,368.1554 ETH 478.4505 USD 463.3400 USD 480.8500 USD 471.5800 USD
2020-11-18 479.1754 USD 203,344.0158 ETH 482.5168 USD 457.5000 USD 495.0700 USD 478.4600 USD
2020-11-17 482.6244 USD 86,404.0606 ETH 460.6600 USD 460.2300 USD 484.3561 USD 482.5100 USD
2020-11-16 461.5404 USD 47,304.0521 ETH 448.4172 USD 446.0500 USD 466.2800 USD 460.4500 USD
2020-11-15 448.8699 USD 57,120.3408 ETH 460.5400 USD 440.2600 USD 462.6500 USD 448.5000 USD
2020-11-14 462.5881 USD 70,908.3578 ETH 476.3000 USD 451.8000 USD 477.2700 USD 460.5300 USD
2020-11-13 475.8455 USD 88,926.9147 ETH 462.4500 USD 457.1500 USD 477.0000 USD 476.1300 USD
2020-11-12 462.8378 USD 84,610.2912 ETH 463.8100 USD 451.9900 USD 471.1500 USD 462.3700 USD
2020-11-11 463.6952 USD 101,461.7175 ETH 450.5900 USD 449.7500 USD 476.8600 USD 463.8100 USD
2020-11-10 450.3969 USD 45,812.4807 ETH 444.5400 USD 439.2700 USD 455.4100 USD 450.6500 USD
2020-11-09 445.3193 USD 70,693.1232 ETH 455.0900 USD 434.1678 USD 459.0899 USD 444.5300 USD
2020-11-08 455.8544 USD 67,836.8727 ETH 435.9551 USD 432.8800 USD 460.2600 USD 455.0900 USD
2020-11-07 436.5496 USD 234,669.0363 ETH 455.6500 USD 426.2967 USD 467.7500 USD 435.9600 USD
2020-11-06 454.8760 USD 147,754.8597 ETH 416.3200 USD 414.5600 USD 457.7000 USD 455.5890 USD
2020-11-05 415.0067 USD 119,086.6335 ETH 402.7800 USD 395.1351 USD 420.0000 USD 416.1600 USD
2020-11-04 400.7970 USD 91,653.0071 ETH 388.1735 USD 376.8283 USD 408.9157 USD 402.6900 USD
2020-11-03 388.0696 USD 41,414.5603 ETH 383.3500 USD 370.5200 USD 390.2923 USD 388.1750 USD
2020-11-02 384.2885 USD 67,272.7368 ETH 396.6600 USD 377.8600 USD 404.9100 USD 383.3500 USD
2020-11-01 394.7331 USD 27,522.6424 ETH 386.3266 USD 384.6800 USD 397.4900 USD 396.5600 USD
2020-10-31 386.3550 USD 41,095.1301 ETH 382.9054 USD 380.7800 USD 394.2800 USD 386.4700 USD
2020-10-30 382.1958 USD 45,345.4451 ETH 386.9000 USD 373.2000 USD 392.2223 USD 382.9000 USD
2020-10-29 386.6529 USD 31,174.1408 ETH 388.4724 USD 380.5000 USD 393.7100 USD 387.0600 USD
2020-10-28 388.4052 USD 61,360.3986 ETH 403.2200 USD 380.5000 USD 409.4500 USD 388.3900 USD
2020-10-27 403.5000 USD 58,004.0591 ETH 392.8100 USD 390.2100 USD 409.7800 USD 403.0200 USD