Crypto exchange Bitfinex

Market Ethereum (ETH) / USD

Identifier on Bitfinex: tETHUSD
Date Price Volume Open Low High Close
2022-08-27 1,490.7653 USD 30,885.6383 ETH 1,508.8000 USD 1,447.7000 USD 1,519.7000 USD 1,470.9000 USD
2022-08-26 1,631.6052 USD 52,466.4613 ETH 1,695.2000 USD 1,538.7000 USD 1,707.5000 USD 1,555.5000 USD
2022-08-25 1,697.1411 USD 27,454.7292 ETH 1,657.1586 USD 1,654.6000 USD 1,722.6414 USD 1,700.3000 USD
2022-08-24 1,654.9161 USD 26,983.6061 ETH 1,665.7000 USD 1,605.9000 USD 1,694.5000 USD 1,656.8000 USD
2022-08-23 1,625.5073 USD 34,230.1836 ETH 1,624.6000 USD 1,564.2000 USD 1,675.0000 USD 1,663.6000 USD
2022-08-22 1,561.5737 USD 34,761.1651 ETH 1,617.8000 USD 1,530.4000 USD 1,622.0000 USD 1,615.4000 USD
2022-08-21 1,608.6171 USD 12,543.1970 ETH 1,575.9000 USD 1,563.4000 USD 1,646.7000 USD 1,621.6000 USD
2022-08-20 1,600.9814 USD 17,585.6899 ETH 1,609.1000 USD 1,523.5883 USD 1,657.0000 USD 1,558.7000 USD
2022-08-19 1,724.9577 USD 44,211.9443 ETH 1,846.6359 USD 1,606.5000 USD 1,847.9618 USD 1,620.5000 USD
2022-08-18 1,850.4500 USD 14,289.2638 ETH 1,834.0000 USD 1,821.0000 USD 1,882.5000 USD 1,844.6000 USD
2022-08-17 1,864.6034 USD 39,754.3154 ETH 1,877.1000 USD 1,811.6000 USD 1,957.3000 USD 1,836.3000 USD
2022-08-16 1,879.2000 USD 14,659.9339 ETH 1,898.8000 USD 1,851.0000 USD 1,915.6000 USD 1,878.7200 USD
2022-08-15 1,915.5677 USD 24,385.5581 ETH 1,935.1467 USD 1,873.6000 USD 2,012.4000 USD 1,913.0000 USD
2022-08-14 1,937.6500 USD 12,814.0804 ETH 1,982.8000 USD 1,906.8000 USD 2,030.8000 USD 1,937.9000 USD
2022-08-13 1,985.2979 USD 16,427.7963 ETH 1,958.5000 USD 1,947.0000 USD 2,019.1000 USD 1,982.7000 USD
2022-08-12 1,891.0826 USD 20,915.4466 ETH 1,880.1587 USD 1,853.4930 USD 1,937.8000 USD 1,920.7000 USD
2022-08-11 1,894.6208 USD 46,581.1879 ETH 1,853.9097 USD 1,850.3000 USD 1,942.6000 USD 1,870.1359 USD
2022-08-10 1,786.9908 USD 57,152.3594 ETH 1,702.9000 USD 1,654.2000 USD 1,885.0000 USD 1,847.9526 USD
2022-08-09 1,719.1450 USD 25,525.8701 ETH 1,776.7173 USD 1,668.0000 USD 1,790.8000 USD 1,702.1000 USD
2022-08-08 1,774.7624 USD 61,135.4011 ETH 1,699.7000 USD 1,693.2000 USD 1,816.9000 USD 1,778.4840 USD
2022-08-07 1,696.9857 USD 23,756.4170 ETH 1,689.3000 USD 1,668.6374 USD 1,727.4000 USD 1,716.5000 USD
2022-08-06 1,721.3286 USD 103,692.9895 ETH 1,735.9000 USD 1,684.0000 USD 1,747.9000 USD 1,715.8000 USD
2022-08-05 1,672.0630 USD 78,946.0076 ETH 1,607.1000 USD 1,605.2606 USD 1,725.6000 USD 1,706.1000 USD
2022-08-04 1,618.1490 USD 45,210.8091 ETH 1,617.2000 USD 1,579.2000 USD 1,661.4000 USD 1,594.3122 USD
2022-08-03 1,646.2889 USD 27,437.1155 ETH 1,630.9784 USD 1,589.0000 USD 1,685.1000 USD 1,621.1739 USD
2022-08-02 1,606.7604 USD 32,737.0611 ETH 1,628.9379 USD 1,560.0000 USD 1,678.2000 USD 1,650.0000 USD
2022-08-01 1,641.9453 USD 49,174.4576 ETH 1,677.7000 USD 1,605.2000 USD 1,704.5000 USD 1,638.0000 USD
2022-07-31 1,709.2057 USD 20,011.6601 ETH 1,697.1000 USD 1,666.1000 USD 1,754.6000 USD 1,679.8000 USD
2022-07-30 1,715.4467 USD 26,673.1294 ETH 1,721.4149 USD 1,673.4000 USD 1,744.9000 USD 1,677.0000 USD
2022-07-29 1,708.5057 USD 49,990.7872 ETH 1,724.1494 USD 1,657.9000 USD 1,752.7000 USD 1,732.7000 USD
2022-07-28 1,739.0000 USD 55,840.3646 ETH 1,636.1345 USD 1,596.0000 USD 1,784.0000 USD 1,739.7000 USD
2022-07-27 1,531.0011 USD 53,149.0897 ETH 1,449.8000 USD 1,421.0417 USD 1,636.4000 USD 1,627.3000 USD
2022-07-26 1,402.0989 USD 38,995.5805 ETH 1,440.2000 USD 1,356.2000 USD 1,449.3000 USD 1,387.3000 USD
2022-07-25 1,519.0817 USD 45,868.2769 ETH 1,598.4483 USD 1,454.6971 USD 1,609.7000 USD 1,474.8000 USD
2022-07-24 1,602.6441 USD 21,810.4446 ETH 1,548.7621 USD 1,545.2000 USD 1,665.4000 USD 1,606.4000 USD
2022-07-23 1,539.8582 USD 13,462.9478 ETH 1,536.0902 USD 1,487.8000 USD 1,596.9000 USD 1,543.2000 USD
2022-07-22 1,596.9418 USD 47,622.4646 ETH 1,575.2539 USD 1,516.3000 USD 1,647.9000 USD 1,537.5324 USD
2022-07-21 1,510.2498 USD 59,368.8302 ETH 1,521.4000 USD 1,463.3000 USD 1,606.2000 USD 1,580.9000 USD
2022-07-20 1,564.1540 USD 56,009.5198 ETH 1,541.7000 USD 1,484.2442 USD 1,620.0000 USD 1,543.3000 USD
2022-07-19 1,546.4775 USD 72,330.0220 ETH 1,580.9000 USD 1,489.9000 USD 1,630.0000 USD 1,564.6000 USD
2022-07-18 1,476.7467 USD 90,049.0198 ETH 1,338.5894 USD 1,335.8000 USD 1,575.3000 USD 1,569.6000 USD
2022-07-17 1,356.4900 USD 31,637.5860 ETH 1,356.4930 USD 1,319.4000 USD 1,388.0000 USD 1,350.5000 USD
2022-07-16 1,328.0306 USD 57,855.3793 ETH 1,230.7000 USD 1,192.0000 USD 1,430.3000 USD 1,351.0000 USD
2022-07-15 1,226.5570 USD 66,926.7725 ETH 1,192.6000 USD 1,180.6000 USD 1,287.1000 USD 1,234.9000 USD
2022-07-14 1,127.9727 USD 47,679.5895 ETH 1,114.9300 USD 1,071.0000 USD 1,214.4000 USD 1,181.0000 USD
2022-07-13 1,041.6417 USD 164,681.4005 ETH 1,037.1766 USD 1,005.7000 USD 1,102.5000 USD 1,086.2000 USD
2022-07-12 1,061.0138 USD 52,834.2624 ETH 1,095.6562 USD 1,029.9000 USD 1,097.1000 USD 1,040.2834 USD
2022-07-11 1,142.7465 USD 37,504.2801 ETH 1,168.6535 USD 1,090.8000 USD 1,171.4000 USD 1,099.2087 USD
2022-07-10 1,168.9500 USD 13,341.1714 ETH 1,216.6000 USD 1,153.0572 USD 1,219.7000 USD 1,169.9516 USD
2022-07-09 1,220.0984 USD 8,420.7468 ETH 1,213.1000 USD 1,204.1000 USD 1,233.3000 USD 1,216.6000 USD