Crypto exchange Bitfinex

Market Ethereum (ETH) / Tether (USDT)

Identifier on Bitfinex: tETHUST
Date Price Volume Open Low High Close
2022-05-16 2,038.0053 USDT 4,792.6147 ETH 2,145.1000 USDT 1,979.9000 USDT 2,145.1000 USDT 2,021.9000 USDT
2022-05-15 2,079.5637 USDT 3,369.2883 ETH 2,055.8000 USDT 2,001.1000 USDT 2,164.5000 USDT 2,144.1000 USDT
2022-05-14 2,004.8338 USDT 2,351.7358 ETH 2,009.6000 USDT 1,951.1000 USDT 2,068.6000 USDT 2,025.3000 USDT
2022-05-13 2,080.8949 USDT 4,678.3925 ETH 1,957.8000 USDT 1,941.1000 USDT 2,146.0000 USDT 2,014.0000 USDT
2022-05-12 1,916.7670 USDT 43,110.8200 ETH 2,087.9000 USDT 1,771.6000 USDT 2,194.0000 USDT 1,970.3000 USDT
2022-05-11 2,234.2237 USDT 33,524.7428 ETH 2,341.6000 USDT 2,010.0000 USDT 2,452.3000 USDT 2,062.5000 USDT
2022-05-10 2,343.2420 USDT 12,524.9209 ETH 2,229.5000 USDT 2,200.0000 USDT 2,456.7000 USDT 2,287.5000 USDT
2022-05-09 2,352.6787 USDT 15,458.6255 ETH 2,519.6000 USDT 2,225.9000 USDT 2,529.1000 USDT 2,253.9000 USDT
2022-05-08 2,552.6610 USDT 2,489.4120 ETH 2,635.5000 USDT 2,482.7000 USDT 2,641.2000 USDT 2,535.6000 USDT
2022-05-07 2,666.6911 USDT 1,186.7447 ETH 2,692.0000 USDT 2,611.4000 USDT 2,703.6000 USDT 2,629.7000 USDT
2022-05-06 2,694.1490 USDT 2,180.0550 ETH 2,747.5000 USDT 2,634.1000 USDT 2,757.8000 USDT 2,690.5000 USDT
2022-05-05 2,785.8254 USDT 4,048.0206 ETH 2,940.1000 USDT 2,687.4000 USDT 2,953.8000 USDT 2,746.2000 USDT
2022-05-04 2,878.7801 USDT 1,397.2420 ETH 2,781.8000 USDT 2,771.8000 USDT 2,965.0000 USDT 2,939.0000 USDT
2022-05-03 2,826.9148 USDT 1,632.9500 ETH 2,856.7000 USDT 2,754.2000 USDT 2,862.3000 USDT 2,778.1000 USDT
2022-05-02 2,822.3115 USDT 8,146.8395 ETH 2,826.1000 USDT 2,779.3000 USDT 2,882.4000 USDT 2,866.1000 USDT
2022-05-01 2,787.4666 USDT 2,380.2651 ETH 2,726.5000 USDT 2,716.2000 USDT 2,838.2000 USDT 2,834.4000 USDT
2022-04-30 2,809.4105 USDT 520.3374 ETH 2,817.6000 USDT 2,772.5000 USDT 2,841.4000 USDT 2,788.2000 USDT
2022-04-29 2,836.8662 USDT 1,714.6605 ETH 2,937.1000 USDT 2,777.7000 USDT 2,945.6000 USDT 2,809.3000 USDT
2022-04-28 2,914.2014 USDT 1,940.8456 ETH 2,889.1000 USDT 2,855.1000 USDT 2,978.9000 USDT 2,948.8000 USDT
2022-04-27 2,876.2114 USDT 1,233.5640 ETH 2,809.6000 USDT 2,795.3000 USDT 2,918.9000 USDT 2,886.6000 USDT
2022-04-26 2,902.2094 USDT 1,472.7148 ETH 3,006.6000 USDT 2,768.8000 USDT 3,037.4000 USDT 2,805.9000 USDT
2022-04-25 2,891.5741 USDT 2,291.3430 ETH 2,920.6000 USDT 2,798.2000 USDT 3,025.5000 USDT 3,005.2000 USDT
2022-04-24 2,943.5016 USDT 624.2746 ETH 2,932.9000 USDT 2,913.0000 USDT 2,966.4000 USDT 2,940.2000 USDT
2022-04-23 2,951.4546 USDT 582.5466 ETH 2,962.2000 USDT 2,917.4000 USDT 2,977.6000 USDT 2,965.7000 USDT
2022-04-22 2,987.5375 USDT 1,027.5047 ETH 2,983.9000 USDT 2,934.4000 USDT 3,034.1000 USDT 2,965.0000 USDT
2022-04-21 3,066.7006 USDT 1,484.2848 ETH 3,077.1000 USDT 2,942.2000 USDT 3,178.9000 USDT 2,981.3000 USDT
2022-04-20 3,104.3576 USDT 1,685.2446 ETH 3,101.0000 USDT 3,037.3000 USDT 3,167.7000 USDT 3,080.3000 USDT
2022-04-19 3,076.3683 USDT 1,095.2312 ETH 3,056.3000 USDT 3,032.0000 USDT 3,129.6000 USDT 3,106.4000 USDT
2022-04-18 2,962.4058 USDT 3,013.9573 ETH 2,987.2000 USDT 2,884.0000 USDT 3,069.1000 USDT 3,063.1000 USDT
2022-04-17 3,057.0087 USDT 1,128.7328 ETH 3,059.3000 USDT 3,006.5000 USDT 3,081.5000 USDT 3,012.4000 USDT
2022-04-16 3,041.4027 USDT 575.9067 ETH 3,041.0000 USDT 3,012.4000 USDT 3,085.6000 USDT 3,062.9000 USDT
2022-04-15 3,028.5504 USDT 660.0714 ETH 3,022.3000 USDT 2,995.0000 USDT 3,060.0000 USDT 3,031.9000 USDT
2022-04-14 3,057.5487 USDT 1,348.1503 ETH 3,118.4000 USDT 2,977.0000 USDT 3,144.2000 USDT 3,022.5000 USDT
2022-04-13 3,056.6134 USDT 2,732.5493 ETH 3,027.0000 USDT 2,998.7000 USDT 3,126.9000 USDT 3,123.7000 USDT
2022-04-12 3,021.6043 USDT 1,678.9795 ETH 2,980.3000 USDT 2,951.0000 USDT 3,082.9000 USDT 3,001.7000 USDT
2022-04-11 3,060.2226 USDT 2,212.0371 ETH 3,200.9000 USDT 2,948.1000 USDT 3,214.7000 USDT 2,994.0000 USDT
2022-04-10 3,256.2908 USDT 714.1867 ETH 3,260.9000 USDT 3,211.1000 USDT 3,307.3000 USDT 3,220.0000 USDT
2022-04-09 3,223.0575 USDT 960.5031 ETH 3,191.5000 USDT 3,183.0000 USDT 3,267.2000 USDT 3,260.6000 USDT
2022-04-08 3,240.2345 USDT 2,900.5313 ETH 3,227.5000 USDT 3,167.6000 USDT 3,311.9000 USDT 3,180.9000 USDT
2022-04-07 3,208.8564 USDT 1,721.6581 ETH 3,169.8000 USDT 3,144.4000 USDT 3,268.4000 USDT 3,229.3000 USDT
2022-04-06 3,268.7814 USDT 3,266.9965 ETH 3,407.1000 USDT 3,161.3000 USDT 3,407.1000 USDT 3,164.4000 USDT
2022-04-05 3,486.6331 USDT 1,807.0626 ETH 3,520.3000 USDT 3,418.3000 USDT 3,553.4000 USDT 3,453.2000 USDT
2022-04-04 3,473.6106 USDT 2,956.2646 ETH 3,523.0000 USDT 3,410.0000 USDT 3,548.6000 USDT 3,522.1000 USDT
2022-04-03 3,510.1286 USDT 2,190.1803 ETH 3,443.4000 USDT 3,413.8000 USDT 3,579.4000 USDT 3,532.7000 USDT
2022-04-02 3,490.7994 USDT 2,325.7470 ETH 3,455.2000 USDT 3,434.6000 USDT 3,529.4000 USDT 3,459.9000 USDT
2022-04-01 3,370.1534 USDT 1,808.9402 ETH 3,281.5000 USDT 3,212.2000 USDT 3,480.0000 USDT 3,449.0000 USDT
2022-03-31 3,352.9506 USDT 1,493.8701 ETH 3,384.8000 USDT 3,262.5000 USDT 3,444.1000 USDT 3,283.7000 USDT
2022-03-30 3,390.0182 USDT 1,171.2386 ETH 3,399.3000 USDT 3,334.1000 USDT 3,446.7000 USDT 3,387.3000 USDT
2022-03-29 3,418.2155 USDT 3,956.1751 ETH 3,332.5000 USDT 3,331.3000 USDT 3,483.5000 USDT 3,370.1000 USDT
2022-03-28 3,360.1125 USDT 4,107.5611 ETH 3,296.3000 USDT 3,276.4000 USDT 3,429.1000 USDT 3,376.0000 USDT