Identifier on Bitfinex: tETHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-05 |
147.5151 USD |
23,830.3735 ETH |
146.3000 USD |
144.5700 USD |
150.1900 USD |
148.7301 USD |
| 2019-12-04 |
147.1850 USD |
73,322.5396 ETH |
148.1400 USD |
144.1500 USD |
155.2100 USD |
146.2300 USD |
| 2019-12-03 |
148.9050 USD |
23,509.7802 ETH |
149.6400 USD |
146.0100 USD |
150.9600 USD |
148.1700 USD |
| 2019-12-02 |
150.8650 USD |
24,784.7250 ETH |
152.0400 USD |
147.6600 USD |
152.7300 USD |
149.6900 USD |
| 2019-12-01 |
152.1470 USD |
33,577.3686 ETH |
152.4540 USD |
146.7400 USD |
153.5500 USD |
151.8400 USD |
| 2019-11-30 |
154.0350 USD |
26,387.3556 ETH |
155.5400 USD |
150.0300 USD |
156.6300 USD |
152.5300 USD |
| 2019-11-29 |
153.4650 USD |
36,977.6273 ETH |
151.4000 USD |
151.0500 USD |
158.8500 USD |
155.5300 USD |
| 2019-11-28 |
152.3950 USD |
31,310.9749 ETH |
153.2700 USD |
150.1100 USD |
155.4500 USD |
151.5200 USD |
| 2019-11-27 |
150.8500 USD |
67,025.5942 ETH |
148.3600 USD |
142.0000 USD |
156.5600 USD |
153.3400 USD |
| 2019-11-26 |
147.5450 USD |
32,596.1632 ETH |
146.7800 USD |
144.5700 USD |
150.8559 USD |
148.3100 USD |
| 2019-11-25 |
143.8750 USD |
144,429.0326 ETH |
141.1700 USD |
133.5800 USD |
152.7100 USD |
146.5800 USD |
| 2019-11-24 |
147.0000 USD |
64,463.8007 ETH |
152.8200 USD |
140.0000 USD |
153.6600 USD |
141.1800 USD |
| 2019-11-23 |
151.6250 USD |
59,100.8717 ETH |
150.4800 USD |
147.2600 USD |
155.0000 USD |
152.7700 USD |
| 2019-11-22 |
156.2950 USD |
131,281.9575 ETH |
162.0300 USD |
138.3300 USD |
163.4000 USD |
150.5600 USD |
| 2019-11-21 |
168.6550 USD |
77,336.1535 ETH |
175.2600 USD |
156.7260 USD |
176.3800 USD |
162.0500 USD |
| 2019-11-20 |
175.8650 USD |
20,410.5280 ETH |
176.4600 USD |
173.9300 USD |
178.1800 USD |
175.2700 USD |
| 2019-11-19 |
177.5400 USD |
24,581.3548 ETH |
178.6200 USD |
173.1676 USD |
178.9600 USD |
176.4600 USD |
| 2019-11-18 |
181.5150 USD |
40,770.7894 ETH |
184.4800 USD |
175.5000 USD |
185.0400 USD |
178.5500 USD |
| 2019-11-17 |
183.7500 USD |
19,994.5835 ETH |
182.9700 USD |
181.0000 USD |
186.9200 USD |
184.5300 USD |
| 2019-11-16 |
181.5950 USD |
16,343.8574 ETH |
180.2200 USD |
179.5000 USD |
183.9800 USD |
182.9700 USD |
| 2019-11-15 |
182.6431 USD |
70,351.8231 ETH |
185.0562 USD |
177.0900 USD |
188.1142 USD |
180.2300 USD |
| 2019-11-14 |
186.8500 USD |
19,912.1110 ETH |
188.7000 USD |
183.3100 USD |
189.2162 USD |
185.0000 USD |
| 2019-11-13 |
188.0000 USD |
23,716.1948 ETH |
187.3100 USD |
185.5000 USD |
190.0000 USD |
188.6900 USD |
| 2019-11-12 |
186.2295 USD |
26,464.9311 ETH |
185.1200 USD |
182.2800 USD |
187.7100 USD |
187.3389 USD |
| 2019-11-11 |
187.4050 USD |
29,586.9196 ETH |
189.6800 USD |
184.2024 USD |
190.8900 USD |
185.1300 USD |
| 2019-11-10 |
187.3550 USD |
58,269.3804 ETH |
185.0300 USD |
183.5000 USD |
192.2400 USD |
189.6800 USD |
| 2019-11-09 |
184.5691 USD |
17,392.6215 ETH |
183.9983 USD |
182.8000 USD |
185.6200 USD |
185.1400 USD |
| 2019-11-08 |
185.3350 USD |
45,813.0601 ETH |
186.6700 USD |
180.5000 USD |
188.3000 USD |
184.0000 USD |
| 2019-11-07 |
189.1300 USD |
28,328.4057 ETH |
191.6100 USD |
184.5100 USD |
192.7200 USD |
186.6500 USD |
| 2019-11-06 |
190.3700 USD |
37,914.0024 ETH |
189.2300 USD |
188.3500 USD |
195.2100 USD |
191.5100 USD |
| 2019-11-05 |
188.1135 USD |
48,153.9852 ETH |
186.7900 USD |
182.2500 USD |
192.8000 USD |
189.4371 USD |
| 2019-11-04 |
184.5200 USD |
47,667.4432 ETH |
182.1700 USD |
180.9200 USD |
190.1000 USD |
186.8700 USD |
| 2019-11-03 |
183.0593 USD |
21,003.0878 ETH |
183.9286 USD |
179.3100 USD |
185.4500 USD |
182.1900 USD |
| 2019-11-02 |
183.9600 USD |
24,613.4741 ETH |
184.0000 USD |
182.4200 USD |
186.8700 USD |
183.9200 USD |
| 2019-11-01 |
183.5100 USD |
25,234.7497 ETH |
183.0400 USD |
177.2300 USD |
185.4800 USD |
183.9800 USD |
| 2019-10-31 |
183.4150 USD |
30,141.5529 ETH |
183.7900 USD |
178.2600 USD |
185.7000 USD |
183.0400 USD |
| 2019-10-30 |
187.5200 USD |
59,207.5673 ETH |
191.2200 USD |
179.7935 USD |
192.5000 USD |
183.8200 USD |
| 2019-10-29 |
186.7650 USD |
56,388.7540 ETH |
182.2400 USD |
181.7800 USD |
193.6500 USD |
191.2900 USD |
| 2019-10-28 |
183.4850 USD |
38,273.5024 ETH |
184.7200 USD |
181.2700 USD |
190.7200 USD |
182.2500 USD |
| 2019-10-27 |
182.4600 USD |
58,285.4233 ETH |
180.3400 USD |
177.2000 USD |
189.3200 USD |
184.5800 USD |
| 2019-10-26 |
181.1920 USD |
177,043.5351 ETH |
181.9640 USD |
174.2000 USD |
199.0800 USD |
180.4200 USD |
| 2019-10-25 |
171.5550 USD |
115,682.7687 ETH |
161.1600 USD |
160.9500 USD |
188.0000 USD |
181.9500 USD |
| 2019-10-24 |
162.0650 USD |
99,857.8157 ETH |
162.9500 USD |
157.7900 USD |
164.3600 USD |
161.1800 USD |
| 2019-10-23 |
167.3824 USD |
119,114.7278 ETH |
171.8200 USD |
153.2100 USD |
172.2000 USD |
162.9447 USD |
| 2019-10-22 |
173.4205 USD |
38,756.8722 ETH |
175.0209 USD |
170.9300 USD |
177.1300 USD |
171.8200 USD |
| 2019-10-21 |
175.5605 USD |
38,748.3468 ETH |
176.1000 USD |
172.5000 USD |
179.4300 USD |
175.0209 USD |
| 2019-10-20 |
174.4000 USD |
29,892.3865 ETH |
172.6900 USD |
170.0300 USD |
177.5800 USD |
176.1100 USD |
| 2019-10-19 |
173.1308 USD |
33,004.0633 ETH |
173.6716 USD |
170.5100 USD |
175.8100 USD |
172.5900 USD |
| 2019-10-18 |
175.6550 USD |
53,712.1781 ETH |
177.6700 USD |
167.9708 USD |
178.1200 USD |
173.6400 USD |
| 2019-10-17 |
176.2450 USD |
29,885.1892 ETH |
175.0000 USD |
173.1800 USD |
180.7600 USD |
177.4900 USD |