Crypto exchange Bitfinex

Market Ethereum (ETH) / Tether (USDT)

Identifier on Bitfinex: tETHUST
Date Price Volume Open Low High Close
2019-10-23 166.7200 USDT 6,090.6594 ETH 171.0300 USDT 153.3400 USDT 171.4400 USDT 162.4100 USDT
2019-10-22 172.4850 USDT 517.5300 ETH 173.6300 USDT 170.8200 USDT 175.2800 USDT 171.3400 USDT
2019-10-21 173.7900 USDT 542.3461 ETH 174.2600 USDT 171.8100 USDT 177.3700 USDT 173.3200 USDT
2019-10-20 173.2050 USDT 270.7804 ETH 171.7500 USDT 169.5400 USDT 176.3000 USDT 174.6600 USDT
2019-10-19 172.4000 USDT 528.1226 ETH 173.1300 USDT 169.9200 USDT 174.6900 USDT 171.6700 USDT
2019-10-18 174.8950 USDT 1,357.7723 ETH 177.0100 USDT 168.4900 USDT 177.0100 USDT 172.7800 USDT
2019-10-17 175.2050 USDT 317.8654 ETH 174.3000 USDT 173.0300 USDT 179.0900 USDT 176.1100 USDT
2019-10-16 178.0550 USDT 2,082.9655 ETH 181.1400 USDT 172.0000 USDT 181.1400 USDT 174.9700 USDT
2019-10-15 183.9400 USDT 4,113.3383 ETH 187.5500 USDT 176.7500 USDT 188.2700 USDT 180.3300 USDT
2019-10-14 183.3400 USDT 752.2520 ETH 181.1100 USDT 181.0000 USDT 187.2200 USDT 185.5700 USDT
2019-10-13 180.1950 USDT 637.0027 ETH 178.6200 USDT 178.6000 USDT 184.4000 USDT 181.7700 USDT
2019-10-12 180.7450 USDT 777.1152 ETH 180.8600 USDT 177.2900 USDT 184.2000 USDT 180.6300 USDT
2019-10-11 185.5600 USDT 2,371.7463 ETH 190.6000 USDT 179.0500 USDT 196.6500 USDT 180.5200 USDT
2019-10-10 191.2700 USDT 1,601.2264 ETH 192.4300 USDT 187.2000 USDT 193.7900 USDT 190.1100 USDT
2019-10-09 186.9200 USDT 4,957.7135 ETH 180.8500 USDT 179.7400 USDT 195.3000 USDT 192.9900 USDT
2019-10-08 180.5350 USDT 480.2269 ETH 179.9900 USDT 177.5100 USDT 184.7000 USDT 181.0800 USDT
2019-10-07 174.8700 USDT 624.9850 ETH 169.7500 USDT 168.9500 USDT 181.9100 USDT 179.9900 USDT
2019-10-06 173.4250 USDT 1,378.9934 ETH 176.6000 USDT 167.7500 USDT 176.6000 USDT 170.2500 USDT
2019-10-05 175.6300 USDT 174.1830 ETH 175.1900 USDT 172.2600 USDT 176.5900 USDT 176.0700 USDT
2019-10-04 175.1350 USDT 499.9373 ETH 174.2100 USDT 170.8200 USDT 178.8800 USDT 176.0600 USDT
2019-10-03 178.1150 USDT 748.0180 ETH 180.5700 USDT 169.8900 USDT 180.7000 USDT 175.6600 USDT
2019-10-02 178.2150 USDT 2,021.3819 ETH 176.0600 USDT 174.2700 USDT 181.0100 USDT 180.3700 USDT
2019-10-01 179.2100 USDT 1,656.1589 ETH 181.2100 USDT 173.6700 USDT 185.1700 USDT 177.2100 USDT
2019-09-30 175.2100 USDT 3,681.4822 ETH 169.7600 USDT 165.4900 USDT 180.6800 USDT 180.6600 USDT
2019-09-29 171.9850 USDT 4,804.5358 ETH 174.2000 USDT 164.3200 USDT 174.2000 USDT 169.7700 USDT
2019-09-28 173.9900 USDT 2,148.7836 ETH 174.1300 USDT 168.4100 USDT 175.2600 USDT 173.8500 USDT
2019-09-27 169.6800 USDT 3,537.8077 ETH 165.8700 USDT 161.3200 USDT 176.5900 USDT 173.4900 USDT
2019-09-26 167.5250 USDT 3,996.9041 ETH 169.3400 USDT 152.7700 USDT 170.8500 USDT 165.7100 USDT
2019-09-25 167.4850 USDT 3,112.5944 ETH 166.1900 USDT 162.2700 USDT 174.4700 USDT 168.7800 USDT
2019-09-24 183.0450 USDT 31,964.2603 ETH 200.2500 USDT 151.1000 USDT 202.5700 USDT 165.8400 USDT
2019-09-23 206.3350 USDT 1,637.5297 ETH 211.3800 USDT 199.0000 USDT 211.3800 USDT 201.2900 USDT
2019-09-22 213.0000 USDT 1,641.3090 ETH 215.0900 USDT 206.0900 USDT 215.0900 USDT 210.9100 USDT
2019-09-21 216.6150 USDT 1,041.6846 ETH 217.9800 USDT 213.5200 USDT 221.2300 USDT 215.2500 USDT
2019-09-20 219.0250 USDT 1,425.2980 ETH 220.2100 USDT 212.2600 USDT 221.3000 USDT 217.8400 USDT
2019-09-19 215.1000 USDT 3,805.2310 ETH 209.9900 USDT 202.7200 USDT 223.9200 USDT 220.2100 USDT
2019-09-18 209.7050 USDT 5,770.3481 ETH 208.3000 USDT 208.3000 USDT 217.0400 USDT 211.1100 USDT
2019-09-17 202.3150 USDT 2,859.5389 ETH 197.3100 USDT 196.0000 USDT 214.9100 USDT 207.3200 USDT
2019-09-16 193.1850 USDT 1,946.7578 ETH 189.0300 USDT 188.6200 USDT 199.3800 USDT 197.3400 USDT
2019-09-15 188.9300 USDT 2,389.3658 ETH 188.5100 USDT 185.9200 USDT 190.4200 USDT 189.3500 USDT
2019-09-14 184.7200 USDT 902.0974 ETH 181.1400 USDT 180.0700 USDT 188.6000 USDT 188.3000 USDT
2019-09-13 181.1100 USDT 790.2928 ETH 181.3100 USDT 177.6600 USDT 181.3100 USDT 180.9100 USDT
2019-09-12 179.4150 USDT 852.9394 ETH 178.6300 USDT 176.8000 USDT 182.1900 USDT 180.2000 USDT
2019-09-11 179.2950 USDT 613.4635 ETH 180.1900 USDT 174.1800 USDT 182.3500 USDT 178.4000 USDT
2019-09-10 181.0400 USDT 899.0542 ETH 182.0000 USDT 176.7500 USDT 184.3500 USDT 180.0800 USDT
2019-09-09 181.1000 USDT 1,504.2343 ETH 180.2300 USDT 176.2700 USDT 185.6500 USDT 181.9700 USDT
2019-09-08 179.6400 USDT 1,703.1058 ETH 178.1400 USDT 176.5600 USDT 184.0600 USDT 181.1400 USDT
2019-09-07 173.4050 USDT 1,655.9868 ETH 169.0500 USDT 168.3100 USDT 180.5400 USDT 177.7600 USDT
2019-09-06 171.3050 USDT 3,080.0740 ETH 173.7000 USDT 165.3500 USDT 177.4800 USDT 168.9100 USDT
2019-09-05 174.5500 USDT 1,344.7614 ETH 174.6400 USDT 169.3700 USDT 175.4100 USDT 174.4600 USDT
2019-09-04 176.6450 USDT 6,718.3713 ETH 178.5500 USDT 173.2300 USDT 179.9400 USDT 174.7400 USDT