Crypto exchange Bitfinex

Market Ethereum (ETH) / USD

Identifier on Bitfinex: tETHUSD
Date Price Volume Open Low High Close
2023-11-22 2,032.6346 USD 5,870.5430 ETH 1,933.2000 USD 1,930.5000 USD 2,092.4000 USD 2,076.3000 USD
2023-11-21 1,992.9530 USD 4,446.1690 ETH 2,021.6000 USD 1,951.2000 USD 2,034.9000 USD 1,971.1000 USD
2023-11-20 2,024.6056 USD 4,549.0855 ETH 2,013.1000 USD 1,991.5000 USD 2,066.3000 USD 2,027.0000 USD
2023-11-19 1,975.0676 USD 2,406.0976 ETH 1,963.4000 USD 1,945.2000 USD 2,010.3000 USD 2,008.9000 USD
2023-11-18 1,946.4272 USD 7,139.7176 ETH 1,961.5000 USD 1,919.5000 USD 1,973.0000 USD 1,958.5000 USD
2023-11-17 1,941.6900 USD 5,445.0979 ETH 1,962.1000 USD 1,906.2000 USD 1,991.4000 USD 1,946.4000 USD
2023-11-16 2,016.0600 USD 4,886.5116 ETH 2,059.8000 USD 1,940.0000 USD 2,090.8000 USD 1,956.8000 USD
2023-11-15 2,004.3605 USD 4,527.9295 ETH 1,980.0000 USD 1,968.2000 USD 2,054.2000 USD 2,040.4000 USD
2023-11-14 2,015.0856 USD 9,082.5809 ETH 2,054.9000 USD 1,933.0000 USD 2,065.2000 USD 1,979.2000 USD
2023-11-13 2,070.2235 USD 8,382.4436 ETH 2,042.9000 USD 2,029.9000 USD 2,118.8000 USD 2,070.0000 USD
2023-11-12 2,052.9950 USD 53,867.1382 ETH 2,053.5000 USD 2,013.5000 USD 2,064.6000 USD 2,044.0000 USD
2023-11-11 2,067.1149 USD 13,408.6212 ETH 2,078.4000 USD 2,031.1000 USD 2,089.0000 USD 2,076.0000 USD
2023-11-10 2,100.8530 USD 46,959.7619 ETH 2,120.9000 USD 2,066.2000 USD 2,134.7000 USD 2,081.7000 USD
2023-11-09 1,969.8562 USD 22,363.1230 ETH 1,888.6000 USD 1,883.4000 USD 2,051.4000 USD 2,021.8000 USD
2023-11-08 1,891.9255 USD 2,872.0863 ETH 1,887.3000 USD 1,875.0000 USD 1,904.4000 USD 1,894.3000 USD
2023-11-07 1,867.7356 USD 8,433.6005 ETH 1,902.1000 USD 1,853.5000 USD 1,904.6000 USD 1,897.2000 USD
2023-11-06 1,895.8288 USD 4,250.5410 ETH 1,894.3000 USD 1,872.0000 USD 1,916.5000 USD 1,898.6000 USD
2023-11-05 1,895.0500 USD 11,128.1948 ETH 1,858.8000 USD 1,848.9000 USD 1,915.8000 USD 1,896.8000 USD
2023-11-04 1,841.4205 USD 2,720.1643 ETH 1,835.2000 USD 1,826.9000 USD 1,872.5000 USD 1,867.1000 USD
2023-11-03 1,802.0850 USD 3,601.3904 ETH 1,801.3000 USD 1,777.6000 USD 1,825.4000 USD 1,823.6000 USD
2023-11-02 1,828.5268 USD 6,704.5493 ETH 1,848.4000 USD 1,785.7000 USD 1,876.0000 USD 1,798.4000 USD
2023-11-01 1,846.7500 USD 6,616.9788 ETH 1,815.8000 USD 1,784.5000 USD 1,859.4000 USD 1,844.7000 USD
2023-10-31 1,802.5598 USD 2,802.3064 ETH 1,810.1000 USD 1,783.8000 USD 1,820.3000 USD 1,811.3000 USD
2023-10-30 1,801.5500 USD 5,041.1629 ETH 1,796.9000 USD 1,779.1000 USD 1,831.5000 USD 1,802.1000 USD
2023-10-29 1,789.9945 USD 2,792.8444 ETH 1,777.2000 USD 1,764.5000 USD 1,808.7000 USD 1,802.5000 USD
2023-10-28 1,787.9700 USD 1,933.1930 ETH 1,780.8000 USD 1,771.1000 USD 1,805.0000 USD 1,777.7000 USD
2023-10-27 1,780.1500 USD 4,229.7376 ETH 1,804.3000 USD 1,743.8000 USD 1,804.8000 USD 1,781.0000 USD
2023-10-26 1,793.2500 USD 5,727.2372 ETH 1,787.5000 USD 1,761.9000 USD 1,866.1000 USD 1,792.8000 USD
2023-10-25 1,792.7955 USD 4,831.3379 ETH 1,786.5000 USD 1,762.3000 USD 1,818.2000 USD 1,787.8000 USD
2023-10-24 1,808.5149 USD 20,723.0773 ETH 1,766.3000 USD 1,756.8000 USD 1,855.6000 USD 1,790.6000 USD
2023-10-23 1,684.3860 USD 5,666.5989 ETH 1,665.1000 USD 1,659.6000 USD 1,713.5000 USD 1,708.2000 USD
2023-10-22 1,635.0553 USD 2,458.4160 ETH 1,629.4000 USD 1,621.9000 USD 1,648.7000 USD 1,639.1000 USD
2023-10-21 1,620.4580 USD 2,140.9006 ETH 1,604.6000 USD 1,593.8000 USD 1,645.7000 USD 1,627.2000 USD
2023-10-20 1,604.9706 USD 3,746.4956 ETH 1,568.5000 USD 1,563.4000 USD 1,631.9000 USD 1,609.2000 USD
2023-10-19 1,555.4167 USD 8,586.8323 ETH 1,563.5000 USD 1,542.3000 USD 1,575.7000 USD 1,565.8000 USD
2023-10-18 1,572.2280 USD 2,851.7383 ETH 1,565.6000 USD 1,556.4000 USD 1,586.1000 USD 1,561.2000 USD
2023-10-17 1,563.9500 USD 2,652.4361 ETH 1,600.8000 USD 1,552.4000 USD 1,601.6000 USD 1,564.0000 USD
2023-10-16 1,595.2988 USD 5,889.3850 ETH 1,558.2000 USD 1,556.5000 USD 1,656.0000 USD 1,587.0000 USD
2023-10-15 1,559.6190 USD 1,493.1554 ETH 1,555.8000 USD 1,549.5000 USD 1,567.9000 USD 1,558.8000 USD
2023-10-14 1,552.7176 USD 2,691.7441 ETH 1,552.9000 USD 1,545.8000 USD 1,560.1000 USD 1,559.9000 USD
2023-10-13 1,549.0061 USD 3,558.4601 ETH 1,541.6000 USD 1,539.1000 USD 1,575.4000 USD 1,553.2000 USD
2023-10-12 1,546.8884 USD 10,544.9993 ETH 1,567.4000 USD 1,521.8000 USD 1,570.0000 USD 1,541.3000 USD
2023-10-11 1,555.0500 USD 4,158.3322 ETH 1,568.8000 USD 1,545.4000 USD 1,579.3000 USD 1,554.9000 USD
2023-10-10 1,575.6407 USD 2,419.2938 ETH 1,581.7000 USD 1,551.3000 USD 1,596.0000 USD 1,567.3000 USD
2023-10-09 1,596.8784 USD 8,537.2574 ETH 1,633.6000 USD 1,549.3000 USD 1,636.0000 USD 1,579.3000 USD
2023-10-08 1,632.9500 USD 1,547.6542 ETH 1,634.5000 USD 1,617.0000 USD 1,641.2000 USD 1,633.8000 USD
2023-10-07 1,639.6478 USD 821.5746 ETH 1,645.5000 USD 1,630.5000 USD 1,647.9000 USD 1,631.8000 USD
2023-10-06 1,636.9818 USD 4,427.6312 ETH 1,612.4000 USD 1,612.4000 USD 1,663.5000 USD 1,645.5000 USD
2023-10-05 1,627.8321 USD 2,912.4230 ETH 1,648.2000 USD 1,607.1000 USD 1,656.1000 USD 1,617.3000 USD
2023-10-04 1,642.1799 USD 3,270.9805 ETH 1,656.7000 USD 1,623.1000 USD 1,658.1000 USD 1,651.2000 USD