Crypto exchange Bitfinex

Market Ethereum (ETH) / USD

Identifier on Bitfinex: tETHUSD
Date Price Volume Open Low High Close
2023-12-19 2,214.6987 USD 4,213.8116 ETH 2,220.7000 USD 2,138.0000 USD 2,257.2000 USD 2,178.3000 USD
2023-12-18 2,218.0500 USD 4,742.9154 ETH 2,198.1000 USD 2,118.2000 USD 2,218.4000 USD 2,217.5000 USD
2023-12-17 2,202.8500 USD 2,224.0890 ETH 2,232.3000 USD 2,192.0000 USD 2,250.0000 USD 2,202.6000 USD
2023-12-16 2,245.9395 USD 2,278.3189 ETH 2,223.9000 USD 2,213.5000 USD 2,265.6000 USD 2,231.1000 USD
2023-12-15 2,277.2577 USD 2,499.7116 ETH 2,317.5000 USD 2,227.4000 USD 2,319.8000 USD 2,246.6000 USD
2023-12-14 2,291.3000 USD 3,937.6682 ETH 2,262.1000 USD 2,229.5000 USD 2,319.1000 USD 2,294.5000 USD
2023-12-13 2,203.8361 USD 5,335.6691 ETH 2,204.5000 USD 2,147.8000 USD 2,285.1000 USD 2,260.3000 USD
2023-12-12 2,209.5445 USD 3,454.8751 ETH 2,226.3000 USD 2,168.4000 USD 2,245.0000 USD 2,186.3000 USD
2023-12-11 2,222.0229 USD 10,871.6255 ETH 2,353.6000 USD 2,137.8000 USD 2,356.4000 USD 2,216.0000 USD
2023-12-10 2,346.2867 USD 1,435.9390 ETH 2,342.5000 USD 2,324.5000 USD 2,362.8000 USD 2,355.4000 USD
2023-12-09 2,374.7490 USD 5,763.3458 ETH 2,359.2000 USD 2,340.2000 USD 2,404.1000 USD 2,358.2000 USD
2023-12-08 2,364.8500 USD 4,038.9859 ETH 2,356.5000 USD 2,336.4000 USD 2,392.2000 USD 2,364.9000 USD
2023-12-07 2,320.4300 USD 15,536.4155 ETH 2,235.3000 USD 2,224.2000 USD 2,356.0000 USD 2,341.1000 USD
2023-12-06 2,279.3722 USD 9,065.9510 ETH 2,295.5000 USD 2,234.5000 USD 2,312.5000 USD 2,275.2000 USD
2023-12-05 2,245.8350 USD 7,643.8209 ETH 2,241.4000 USD 2,186.1000 USD 2,307.8000 USD 2,257.7000 USD
2023-12-04 2,229.3742 USD 18,102.7219 ETH 2,192.1000 USD 2,191.0000 USD 2,269.0000 USD 2,226.8000 USD
2023-12-03 2,162.3779 USD 8,500.4750 ETH 2,163.9000 USD 2,146.8000 USD 2,183.6000 USD 2,182.5000 USD
2023-12-02 2,129.1891 USD 7,404.4644 ETH 2,087.2000 USD 2,087.1000 USD 2,184.0000 USD 2,150.2000 USD
2023-12-01 2,093.4429 USD 11,716.2670 ETH 2,052.7000 USD 2,046.1000 USD 2,109.5000 USD 2,090.0000 USD
2023-11-30 2,035.3715 USD 1,085.1580 ETH 2,028.2000 USD 2,021.5000 USD 2,051.7000 USD 2,043.5000 USD
2023-11-29 2,049.8184 USD 4,440.6391 ETH 2,045.8000 USD 2,018.3000 USD 2,074.9000 USD 2,029.2000 USD
2023-11-28 2,052.9308 USD 13,740.1136 ETH 2,027.3000 USD 1,996.5000 USD 2,074.5000 USD 2,051.9000 USD
2023-11-27 2,023.5060 USD 17,373.8359 ETH 2,062.5000 USD 1,987.6000 USD 2,070.4000 USD 2,030.0000 USD
2023-11-26 2,066.9635 USD 5,120.9631 ETH 2,083.3000 USD 2,036.8000 USD 2,094.1000 USD 2,049.0000 USD
2023-11-25 2,081.5402 USD 1,738.7676 ETH 2,080.9000 USD 2,065.4000 USD 2,090.0000 USD 2,084.4000 USD
2023-11-24 2,107.5476 USD 13,090.8024 ETH 2,061.6000 USD 2,059.9000 USD 2,132.8000 USD 2,091.0000 USD
2023-11-23 2,061.3279 USD 2,424.1381 ETH 2,064.2000 USD 2,040.4000 USD 2,089.3000 USD 2,061.4000 USD
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