Crypto exchange Bitfinex

Market Ethereum (ETH) / USD

Identifier on Bitfinex: tETHUSD
Date Price Volume Open Low High Close
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
2023-10-03 1,656.4500 USD 3,443.3588 ETH 1,664.7000 USD 1,644.9000 USD 1,672.2000 USD 1,656.5000 USD
2023-10-02 1,703.9188 USD 9,263.2537 ETH 1,736.2000 USD 1,637.9000 USD 1,746.0000 USD 1,663.0000 USD
2023-10-01 1,713.1111 USD 3,987.0774 ETH 1,671.9000 USD 1,669.2000 USD 1,765.0000 USD 1,734.6000 USD
2023-09-30 1,680.7780 USD 2,316.0676 ETH 1,668.8000 USD 1,667.8000 USD 1,695.0000 USD 1,682.6000 USD
2023-09-29 1,675.5012 USD 6,263.8166 ETH 1,655.4000 USD 1,650.9000 USD 1,691.0000 USD 1,668.8000 USD
2023-09-28 1,640.5006 USD 4,560.1890 ETH 1,599.8000 USD 1,599.5000 USD 1,669.3000 USD 1,651.3000 USD
2023-09-27 1,595.3500 USD 3,532.4184 ETH 1,595.5000 USD 1,585.8000 USD 1,635.6000 USD 1,596.8000 USD
2023-09-26 1,590.1200 USD 1,967.6275 ETH 1,590.0000 USD 1,582.3000 USD 1,602.4000 USD 1,595.3000 USD
2023-09-25 1,583.6067 USD 3,268.6298 ETH 1,582.8000 USD 1,566.1000 USD 1,599.3000 USD 1,588.2000 USD
2023-09-24 1,591.9500 USD 1,305.1367 ETH 1,595.4000 USD 1,580.0000 USD 1,603.5000 USD 1,592.0000 USD
2023-09-23 1,596.8500 USD 1,299.5928 ETH 1,595.9000 USD 1,590.5000 USD 1,600.0000 USD 1,596.6000 USD
2023-09-22 1,594.2196 USD 1,628.4886 ETH 1,587.1000 USD 1,579.4000 USD 1,603.8000 USD 1,599.8000 USD
2023-09-21 1,600.2599 USD 7,305.8242 ETH 1,623.1000 USD 1,570.1000 USD 1,626.4000 USD 1,590.7000 USD
2023-09-20 1,631.6417 USD 2,558.1277 ETH 1,644.8000 USD 1,621.0000 USD 1,651.1000 USD 1,634.7000 USD
2023-09-19 1,648.1654 USD 3,300.9814 ETH 1,638.1000 USD 1,628.9000 USD 1,662.6000 USD 1,646.0000 USD
2023-09-18 1,644.8238 USD 4,480.8801 ETH 1,624.1000 USD 1,605.0000 USD 1,671.3000 USD 1,639.2000 USD
2023-09-17 1,628.5378 USD 999.3186 ETH 1,635.9000 USD 1,619.6000 USD 1,636.0000 USD 1,626.6000 USD
2023-09-16 1,640.0540 USD 1,496.1735 ETH 1,643.0000 USD 1,633.1000 USD 1,653.6000 USD 1,636.2000 USD
2023-09-15 1,627.5454 USD 2,285.4185 ETH 1,627.1000 USD 1,613.6000 USD 1,640.4000 USD 1,634.1000 USD
2023-09-14 1,626.5000 USD 3,816.5721 ETH 1,609.0000 USD 1,608.7000 USD 1,645.0000 USD 1,628.6000 USD
2023-09-13 1,600.6847 USD 3,204.6160 ETH 1,593.6000 USD 1,583.8000 USD 1,620.2000 USD 1,605.8000 USD
2023-09-12 1,595.3087 USD 5,344.7901 ETH 1,552.8000 USD 1,551.1000 USD 1,626.9000 USD 1,595.1000 USD