Crypto exchange Bitfinex

Market Ethereum (ETH) / USD

Identifier on Bitfinex: tETHUSD
Date Price Volume Open Low High Close
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
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