Identifier on Bitfinex: tETHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-28 |
227.9810 USD |
126,065.3222 ETH |
227.5319 USD |
214.1019 USD |
234.9200 USD |
228.4300 USD |
| 2020-02-27 |
225.8100 USD |
192,402.7481 ETH |
224.1000 USD |
210.7800 USD |
238.0000 USD |
227.5200 USD |
| 2020-02-26 |
235.7350 USD |
348,764.9440 ETH |
247.3600 USD |
216.0000 USD |
250.6600 USD |
224.1100 USD |
| 2020-02-25 |
256.6400 USD |
147,039.4012 ETH |
265.9200 USD |
245.2800 USD |
266.3680 USD |
247.3600 USD |
| 2020-02-24 |
270.7800 USD |
155,451.6792 ETH |
275.5900 USD |
254.9000 USD |
278.1900 USD |
265.9700 USD |
| 2020-02-23 |
268.8600 USD |
86,210.1317 ETH |
262.1300 USD |
261.4900 USD |
276.2000 USD |
275.5900 USD |
| 2020-02-22 |
263.8200 USD |
44,424.6841 ETH |
265.5000 USD |
256.3000 USD |
266.6800 USD |
262.1400 USD |
| 2020-02-21 |
261.4362 USD |
92,520.8543 ETH |
257.4423 USD |
254.0000 USD |
268.3000 USD |
265.4300 USD |
| 2020-02-20 |
258.0850 USD |
158,343.1232 ETH |
258.5000 USD |
245.2800 USD |
263.8400 USD |
257.6700 USD |
| 2020-02-19 |
270.7800 USD |
156,048.0235 ETH |
283.0000 USD |
250.5000 USD |
287.0000 USD |
258.5600 USD |
| 2020-02-18 |
275.6000 USD |
172,286.3939 ETH |
268.2000 USD |
259.7100 USD |
286.3100 USD |
283.0000 USD |
| 2020-02-17 |
263.5750 USD |
200,752.2267 ETH |
258.9900 USD |
243.0100 USD |
268.2900 USD |
268.1600 USD |
| 2020-02-16 |
261.9700 USD |
231,276.0851 ETH |
264.9300 USD |
237.9900 USD |
273.6500 USD |
259.0100 USD |
| 2020-02-15 |
274.9682 USD |
197,548.3281 ETH |
284.9764 USD |
264.0000 USD |
287.3200 USD |
264.9600 USD |
| 2020-02-14 |
276.5630 USD |
130,117.3348 ETH |
268.1560 USD |
260.2400 USD |
286.4400 USD |
284.9700 USD |
| 2020-02-13 |
266.9200 USD |
166,145.4552 ETH |
265.5400 USD |
255.4200 USD |
276.0200 USD |
268.3000 USD |
| 2020-02-12 |
251.2550 USD |
247,434.2262 ETH |
237.0200 USD |
237.0200 USD |
273.7300 USD |
265.4900 USD |
| 2020-02-11 |
230.1900 USD |
66,594.4306 ETH |
223.1400 USD |
218.2400 USD |
239.0000 USD |
237.2400 USD |
| 2020-02-10 |
225.7351 USD |
89,646.4738 ETH |
228.3300 USD |
216.1000 USD |
229.2100 USD |
223.1402 USD |
| 2020-02-09 |
225.4350 USD |
70,858.4816 ETH |
222.6400 USD |
222.5500 USD |
230.0000 USD |
228.2300 USD |
| 2020-02-08 |
222.8600 USD |
92,548.1836 ETH |
223.0300 USD |
212.7741 USD |
227.5900 USD |
222.6900 USD |
| 2020-02-07 |
217.8529 USD |
131,052.6191 ETH |
212.5957 USD |
212.5957 USD |
223.9500 USD |
223.1100 USD |
| 2020-02-06 |
208.1850 USD |
97,268.6232 ETH |
203.7800 USD |
201.0200 USD |
216.0000 USD |
212.5900 USD |
| 2020-02-05 |
196.4250 USD |
112,613.0239 ETH |
189.0600 USD |
188.2900 USD |
207.9900 USD |
203.7900 USD |
| 2020-02-04 |
189.6250 USD |
32,832.6253 ETH |
190.1900 USD |
184.7900 USD |
191.7600 USD |
189.0600 USD |
| 2020-02-03 |
189.6300 USD |
52,546.7324 ETH |
188.8500 USD |
186.9500 USD |
195.8100 USD |
190.4100 USD |
| 2020-02-02 |
186.3800 USD |
73,836.7070 ETH |
184.0700 USD |
179.6000 USD |
194.0000 USD |
188.6900 USD |
| 2020-02-01 |
182.1700 USD |
62,116.2638 ETH |
180.2700 USD |
179.6300 USD |
184.4700 USD |
184.0700 USD |
| 2020-01-31 |
182.2850 USD |
40,934.6636 ETH |
184.4900 USD |
175.2100 USD |
185.5000 USD |
180.0800 USD |
| 2020-01-30 |
179.1850 USD |
86,590.5051 ETH |
173.7500 USD |
171.0930 USD |
186.7500 USD |
184.6200 USD |
| 2020-01-29 |
174.8950 USD |
31,179.8176 ETH |
175.9800 USD |
173.3432 USD |
178.7800 USD |
173.8100 USD |
| 2020-01-28 |
173.0650 USD |
49,565.0686 ETH |
170.1400 USD |
170.1400 USD |
177.0100 USD |
175.9900 USD |
| 2020-01-27 |
169.1500 USD |
64,445.5458 ETH |
168.1600 USD |
165.4476 USD |
172.0600 USD |
170.1400 USD |
| 2020-01-26 |
164.3150 USD |
62,744.5801 ETH |
160.4700 USD |
159.5600 USD |
169.3943 USD |
168.1600 USD |
| 2020-01-25 |
161.5800 USD |
14,482.7405 ETH |
162.6900 USD |
157.8200 USD |
162.7348 USD |
160.4700 USD |
| 2020-01-24 |
162.7200 USD |
30,789.5811 ETH |
162.7300 USD |
155.7577 USD |
164.4200 USD |
162.7100 USD |
| 2020-01-23 |
165.3100 USD |
37,895.5464 ETH |
167.7000 USD |
159.0689 USD |
167.7000 USD |
162.9200 USD |
| 2020-01-22 |
168.5150 USD |
18,108.2172 ETH |
169.3300 USD |
165.6500 USD |
171.3200 USD |
167.7000 USD |
| 2020-01-21 |
168.1000 USD |
27,029.7123 ETH |
166.8700 USD |
164.8900 USD |
169.9900 USD |
169.3300 USD |
| 2020-01-20 |
166.7971 USD |
33,711.7870 ETH |
166.7342 USD |
161.0500 USD |
169.0000 USD |
166.8600 USD |
| 2020-01-19 |
170.2150 USD |
84,549.4913 ETH |
173.5900 USD |
161.2100 USD |
177.5600 USD |
166.8400 USD |
| 2020-01-18 |
171.3850 USD |
90,529.0906 ETH |
169.1900 USD |
165.0000 USD |
178.9700 USD |
173.5800 USD |
| 2020-01-17 |
166.6150 USD |
104,133.0265 ETH |
164.0100 USD |
161.0868 USD |
174.0000 USD |
169.2200 USD |
| 2020-01-16 |
165.0700 USD |
66,631.5972 ETH |
166.1100 USD |
158.3000 USD |
167.1100 USD |
164.0300 USD |
| 2020-01-15 |
165.5194 USD |
132,495.0104 ETH |
164.9883 USD |
159.0000 USD |
171.1600 USD |
166.0505 USD |
| 2020-01-14 |
154.2350 USD |
213,402.3820 ETH |
143.4900 USD |
143.4900 USD |
170.0000 USD |
164.9800 USD |
| 2020-01-13 |
144.9050 USD |
25,706.7842 ETH |
146.3500 USD |
142.2400 USD |
147.5900 USD |
143.4600 USD |
| 2020-01-12 |
144.3750 USD |
22,576.9197 ETH |
142.4100 USD |
141.5400 USD |
146.3500 USD |
146.3400 USD |
| 2020-01-11 |
143.5352 USD |
36,471.3162 ETH |
144.5900 USD |
142.0200 USD |
147.7600 USD |
142.4805 USD |
| 2020-01-10 |
141.1250 USD |
41,787.1992 ETH |
137.6800 USD |
135.3400 USD |
144.9600 USD |
144.5700 USD |