Identifier on Bitfinex: tETHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-28 |
196.5900 USD |
54,669.3531 ETH |
196.6300 USD |
192.0600 USD |
197.7600 USD |
196.5500 USD |
| 2020-04-27 |
197.0612 USD |
96,540.7900 ETH |
197.4924 USD |
189.6038 USD |
198.9800 USD |
196.6300 USD |
| 2020-04-26 |
195.8100 USD |
87,305.7165 ETH |
194.1200 USD |
192.5300 USD |
199.6800 USD |
197.5000 USD |
| 2020-04-25 |
190.9850 USD |
114,640.9869 ETH |
187.7100 USD |
185.9900 USD |
198.0000 USD |
194.2600 USD |
| 2020-04-24 |
186.7581 USD |
61,469.4119 ETH |
185.8361 USD |
185.5000 USD |
189.9900 USD |
187.6800 USD |
| 2020-04-23 |
184.4131 USD |
153,414.2527 ETH |
182.9900 USD |
178.4874 USD |
194.8600 USD |
185.8361 USD |
| 2020-04-22 |
176.8948 USD |
97,157.6507 ETH |
170.7896 USD |
170.0500 USD |
184.3400 USD |
183.0000 USD |
| 2020-04-21 |
170.6500 USD |
67,290.1543 ETH |
170.5100 USD |
168.2500 USD |
174.7400 USD |
170.7900 USD |
| 2020-04-20 |
175.5100 USD |
200,724.0279 ETH |
180.4400 USD |
166.6400 USD |
186.7400 USD |
170.5800 USD |
| 2020-04-19 |
184.2250 USD |
96,337.7563 ETH |
187.8600 USD |
176.8200 USD |
188.7300 USD |
180.5900 USD |
| 2020-04-18 |
179.5550 USD |
115,049.8832 ETH |
171.2400 USD |
171.1400 USD |
189.8900 USD |
187.8700 USD |
| 2020-04-17 |
171.9069 USD |
82,151.7983 ETH |
172.5437 USD |
168.7500 USD |
175.2400 USD |
171.2700 USD |
| 2020-04-16 |
162.7525 USD |
195,432.4094 ETH |
153.0051 USD |
148.5900 USD |
175.2900 USD |
172.5000 USD |
| 2020-04-15 |
155.7750 USD |
60,359.6964 ETH |
158.5500 USD |
152.3500 USD |
161.4000 USD |
153.0000 USD |
| 2020-04-14 |
157.5917 USD |
69,656.4903 ETH |
156.6434 USD |
155.3500 USD |
161.9800 USD |
158.5400 USD |
| 2020-04-13 |
157.7817 USD |
109,635.5289 ETH |
158.9200 USD |
149.4541 USD |
159.2800 USD |
156.6434 USD |
| 2020-04-12 |
158.8647 USD |
78,692.4803 ETH |
158.6900 USD |
155.4000 USD |
166.0665 USD |
159.0394 USD |
| 2020-04-11 |
158.4000 USD |
61,838.3649 ETH |
158.1000 USD |
154.3700 USD |
161.5000 USD |
158.7000 USD |
| 2020-04-10 |
164.0589 USD |
544,023.1487 ETH |
170.0078 USD |
152.6200 USD |
170.2000 USD |
158.1100 USD |
| 2020-04-09 |
171.6450 USD |
67,552.3101 ETH |
173.2900 USD |
165.1300 USD |
173.6800 USD |
170.0000 USD |
| 2020-04-08 |
169.0250 USD |
90,250.1644 ETH |
164.8900 USD |
163.7300 USD |
174.6000 USD |
173.1600 USD |
| 2020-04-07 |
168.1440 USD |
169,235.2810 ETH |
171.3900 USD |
162.4200 USD |
176.0000 USD |
164.8980 USD |
| 2020-04-06 |
157.1650 USD |
201,674.7903 ETH |
142.9500 USD |
142.9400 USD |
172.0600 USD |
171.3800 USD |
| 2020-04-05 |
143.8024 USD |
38,904.5034 ETH |
144.6248 USD |
140.6500 USD |
146.2400 USD |
142.9800 USD |
| 2020-04-04 |
143.0600 USD |
46,463.1988 ETH |
141.5900 USD |
139.1700 USD |
146.5697 USD |
144.5300 USD |
| 2020-04-03 |
141.6900 USD |
58,044.4156 ETH |
141.8000 USD |
138.0100 USD |
147.0000 USD |
141.5800 USD |
| 2020-04-02 |
139.1300 USD |
154,675.0024 ETH |
136.4600 USD |
135.8500 USD |
150.5060 USD |
141.8000 USD |
| 2020-04-01 |
134.7850 USD |
62,483.0846 ETH |
133.1200 USD |
129.2200 USD |
137.6400 USD |
136.4500 USD |
| 2020-03-31 |
132.7600 USD |
33,039.4685 ETH |
132.3200 USD |
130.6300 USD |
135.5000 USD |
133.2000 USD |
| 2020-03-30 |
128.5150 USD |
85,235.7657 ETH |
124.7800 USD |
124.5200 USD |
135.6800 USD |
132.2500 USD |
| 2020-03-29 |
128.0000 USD |
82,246.0736 ETH |
131.2400 USD |
123.8500 USD |
132.1900 USD |
124.7600 USD |
| 2020-03-28 |
131.2150 USD |
102,001.2191 ETH |
131.2000 USD |
125.0000 USD |
133.2600 USD |
131.2300 USD |
| 2020-03-27 |
134.9950 USD |
85,876.5073 ETH |
138.7600 USD |
129.7000 USD |
142.0800 USD |
131.2300 USD |
| 2020-03-26 |
137.4550 USD |
50,660.4159 ETH |
136.1500 USD |
133.0100 USD |
139.8900 USD |
138.7600 USD |
| 2020-03-25 |
137.4600 USD |
81,029.1692 ETH |
138.7600 USD |
131.7101 USD |
142.7300 USD |
136.1600 USD |
| 2020-03-24 |
137.6450 USD |
110,669.0602 ETH |
136.4500 USD |
133.0800 USD |
143.8300 USD |
138.8400 USD |
| 2020-03-23 |
129.3850 USD |
168,102.8218 ETH |
122.2900 USD |
119.5800 USD |
138.2300 USD |
136.4800 USD |
| 2020-03-22 |
127.5250 USD |
119,183.2794 ETH |
132.7500 USD |
121.0000 USD |
137.2100 USD |
122.3000 USD |
| 2020-03-21 |
133.1800 USD |
113,660.3804 ETH |
133.5200 USD |
126.0000 USD |
137.7100 USD |
132.8400 USD |
| 2020-03-20 |
135.0000 USD |
354,801.9151 ETH |
136.4900 USD |
115.6416 USD |
153.7200 USD |
133.5100 USD |
| 2020-03-19 |
127.5800 USD |
325,115.1758 ETH |
118.6600 USD |
115.7700 USD |
143.2800 USD |
136.5000 USD |
| 2020-03-18 |
117.4700 USD |
104,131.9675 ETH |
116.3000 USD |
110.4700 USD |
119.0700 USD |
118.6400 USD |
| 2020-03-17 |
114.0550 USD |
125,818.7377 ETH |
111.8100 USD |
110.0000 USD |
122.0000 USD |
116.3000 USD |
| 2020-03-16 |
118.0500 USD |
336,047.2418 ETH |
124.3400 USD |
101.2000 USD |
124.5000 USD |
111.7600 USD |
| 2020-03-15 |
123.8150 USD |
153,042.2301 ETH |
123.3800 USD |
120.4978 USD |
134.6900 USD |
124.2500 USD |
| 2020-03-14 |
129.3800 USD |
138,836.5519 ETH |
135.2200 USD |
121.6100 USD |
135.7300 USD |
123.5400 USD |
| 2020-03-13 |
122.3150 USD |
900,953.5332 ETH |
109.2900 USD |
89.6620 USD |
145.0000 USD |
135.3400 USD |
| 2020-03-12 |
152.4300 USD |
1,630,389.0100 ETH |
195.5800 USD |
101.5900 USD |
196.5300 USD |
109.2800 USD |
| 2020-03-11 |
198.4600 USD |
151,046.8839 ETH |
201.3200 USD |
183.0000 USD |
203.6898 USD |
195.6000 USD |
| 2020-03-10 |
202.3400 USD |
128,416.1400 ETH |
203.5500 USD |
196.7729 USD |
207.0000 USD |
201.1300 USD |