Crypto exchange Bitfinex

Market Ethereum (ETH) / USD

Identifier on Bitfinex: tETHUSD
Date Price Volume Open Low High Close
2023-09-10 1,621.2500 USD 4,663.1090 ETH 1,636.3000 USD 1,597.9000 USD 1,636.3000 USD 1,621.3000 USD
2023-09-09 1,634.9081 USD 1,548.4597 ETH 1,637.2000 USD 1,630.6000 USD 1,638.0000 USD 1,634.0000 USD
2023-09-08 1,632.7347 USD 4,565.8569 ETH 1,649.4000 USD 1,617.0000 USD 1,659.7000 USD 1,638.7000 USD
2023-09-07 1,655.0500 USD 3,189.3277 ETH 1,634.3000 USD 1,625.0000 USD 1,661.7000 USD 1,655.2000 USD
2023-09-06 1,636.1791 USD 8,527.7261 ETH 1,634.8000 USD 1,609.8000 USD 1,672.0000 USD 1,634.0000 USD
2023-09-05 1,630.6728 USD 4,300.3153 ETH 1,631.0000 USD 1,610.6000 USD 1,649.5000 USD 1,636.8000 USD
2023-09-04 1,630.9223 USD 2,098.3610 ETH 1,636.7000 USD 1,619.8000 USD 1,644.8000 USD 1,623.9000 USD
2023-09-03 1,639.1000 USD 1,695.4767 ETH 1,637.4000 USD 1,626.4000 USD 1,648.2000 USD 1,637.6000 USD
2023-09-02 1,636.6579 USD 2,162.1460 ETH 1,630.1000 USD 1,628.4000 USD 1,646.3000 USD 1,634.1000 USD
2023-09-01 1,633.9283 USD 4,338.8747 ETH 1,647.7000 USD 1,602.4000 USD 1,655.6000 USD 1,627.9000 USD
2023-08-31 1,683.0815 USD 5,086.9877 ETH 1,707.3000 USD 1,645.6000 USD 1,728.4000 USD 1,660.6000 USD
2023-08-30 1,712.5107 USD 3,570.1372 ETH 1,731.1000 USD 1,697.3000 USD 1,732.2000 USD 1,705.7000 USD
2023-08-29 1,713.8191 USD 7,467.3448 ETH 1,654.8000 USD 1,642.3000 USD 1,748.5000 USD 1,734.9000 USD
2023-08-28 1,654.7500 USD 3,029.4913 ETH 1,658.8000 USD 1,624.6000 USD 1,665.7000 USD 1,655.2000 USD
2023-08-27 1,654.9500 USD 720.0154 ETH 1,648.4000 USD 1,647.9000 USD 1,661.2000 USD 1,655.0000 USD
2023-08-26 1,652.4595 USD 708.2369 ETH 1,654.7000 USD 1,648.4000 USD 1,656.5000 USD 1,648.6000 USD
2023-08-25 1,654.3500 USD 3,463.7989 ETH 1,663.2000 USD 1,637.3000 USD 1,677.9000 USD 1,653.9000 USD
2023-08-24 1,658.6380 USD 4,098.1982 ETH 1,681.1000 USD 1,637.9000 USD 1,684.7000 USD 1,656.5000 USD
2023-08-23 1,662.6741 USD 8,981.2098 ETH 1,636.0000 USD 1,630.6000 USD 1,702.9000 USD 1,666.5000 USD
2023-08-22 1,645.7694 USD 3,161.2477 ETH 1,669.0000 USD 1,619.5000 USD 1,670.2000 USD 1,629.7000 USD
2023-08-21 1,670.5171 USD 5,211.1340 ETH 1,686.4000 USD 1,647.7000 USD 1,689.5000 USD 1,673.8000 USD
2023-08-20 1,672.9198 USD 2,535.3422 ETH 1,670.5000 USD 1,662.9000 USD 1,694.9000 USD 1,692.8000 USD
2023-08-19 1,674.4207 USD 2,817.0580 ETH 1,662.3000 USD 1,655.2000 USD 1,697.0000 USD 1,680.4000 USD
2023-08-18 1,673.6285 USD 10,674.5895 ETH 1,682.4000 USD 1,643.1000 USD 1,699.3000 USD 1,661.8000 USD
2023-08-17 1,753.7218 USD 7,253.1797 ETH 1,807.9000 USD 1,707.5000 USD 1,809.4000 USD 1,718.9000 USD
2023-08-16 1,824.1514 USD 2,492.1701 ETH 1,829.4000 USD 1,803.2000 USD 1,831.2000 USD 1,809.2000 USD
2023-08-15 1,832.8983 USD 1,866.4683 ETH 1,845.6000 USD 1,810.8000 USD 1,847.1000 USD 1,829.1000 USD
2023-08-14 1,848.2946 USD 1,241.0734 ETH 1,841.5000 USD 1,836.0000 USD 1,856.1000 USD 1,844.8000 USD
2023-08-13 1,851.5279 USD 338.4353 ETH 1,850.5000 USD 1,847.0000 USD 1,857.8000 USD 1,857.7000 USD
2023-08-12 1,851.5225 USD 610.8347 ETH 1,849.4000 USD 1,847.8000 USD 1,854.3000 USD 1,848.7000 USD
2023-08-11 1,846.3084 USD 2,628.2504 ETH 1,852.4000 USD 1,838.6000 USD 1,857.2000 USD 1,847.0000 USD
2023-08-10 1,853.3014 USD 1,278.8799 ETH 1,856.4000 USD 1,846.3000 USD 1,866.3000 USD 1,850.3000 USD
2023-08-09 1,858.5521 USD 1,810.2999 ETH 1,857.3000 USD 1,847.1000 USD 1,872.7000 USD 1,854.1000 USD
2023-08-08 1,841.5418 USD 5,481.7206 ETH 1,829.3000 USD 1,828.0000 USD 1,872.0000 USD 1,864.0000 USD
2023-08-07 1,827.6756 USD 9,396.4846 ETH 1,830.2000 USD 1,802.6000 USD 1,846.5000 USD 1,824.9000 USD
2023-08-06 1,830.9969 USD 5,229.4832 ETH 1,836.8000 USD 1,826.6000 USD 1,838.5000 USD 1,832.5000 USD
2023-08-05 1,832.8815 USD 3,371.0747 ETH 1,830.4000 USD 1,828.0000 USD 1,839.4000 USD 1,835.4000 USD
2023-08-04 1,830.4500 USD 2,859.5004 ETH 1,836.8000 USD 1,816.0000 USD 1,852.0000 USD 1,830.5000 USD
2023-08-03 1,844.0322 USD 2,327.2465 ETH 1,841.3000 USD 1,827.4000 USD 1,859.8000 USD 1,836.9000 USD
2023-08-02 1,844.1500 USD 1,977.6746 ETH 1,876.0000 USD 1,823.2000 USD 1,881.1000 USD 1,843.8000 USD
2023-08-01 1,834.4358 USD 6,264.6452 ETH 1,858.2000 USD 1,815.2000 USD 1,866.4000 USD 1,850.7000 USD
2023-07-31 1,868.6334 USD 1,189.4055 ETH 1,863.8000 USD 1,857.7000 USD 1,879.2000 USD 1,862.9000 USD
2023-07-30 1,870.2803 USD 1,735.6037 ETH 1,883.8000 USD 1,852.2000 USD 1,888.0000 USD 1,860.5000 USD
2023-07-29 1,875.9565 USD 604.5668 ETH 1,877.4000 USD 1,872.9000 USD 1,881.9000 USD 1,881.3000 USD
2023-07-28 1,873.7588 USD 1,212.3748 ETH 1,863.3000 USD 1,859.3000 USD 1,885.3000 USD 1,878.1000 USD
2023-07-27 1,875.1116 USD 2,048.7492 ETH 1,874.3000 USD 1,858.1000 USD 1,888.2000 USD 1,863.5000 USD
2023-07-26 1,867.5543 USD 2,137.9052 ETH 1,860.9000 USD 1,851.2000 USD 1,890.7000 USD 1,873.9000 USD
2023-07-25 1,858.1357 USD 1,004.8730 ETH 1,852.7000 USD 1,848.4000 USD 1,870.4000 USD 1,860.8000 USD
2023-07-24 1,852.6243 USD 6,414.0360 ETH 1,890.9000 USD 1,835.1000 USD 1,891.9000 USD 1,850.2000 USD
2023-07-23 1,883.3113 USD 1,766.5728 ETH 1,868.3000 USD 1,860.6000 USD 1,906.6000 USD 1,883.1000 USD