Crypto exchange Bitfinex

Market Ethereum (ETH) / Tether (USDT)

Identifier on Bitfinex: tETHUST
Date Price Volume Open Low High Close
2019-09-03 178.3200 USDT 2,949.0891 ETH 178.0700 USDT 174.1300 USDT 182.6800 USDT 178.5700 USDT
2019-09-02 174.3700 USDT 2,852.4273 ETH 170.8400 USDT 170.1000 USDT 180.9900 USDT 177.9000 USDT
2019-09-01 171.1950 USDT 921.5864 ETH 171.8600 USDT 167.8100 USDT 173.4800 USDT 170.5300 USDT
2019-08-31 170.0100 USDT 3,274.2942 ETH 168.2100 USDT 166.0000 USDT 174.4800 USDT 171.8100 USDT
2019-08-30 169.0000 USDT 820.5440 ETH 169.1400 USDT 165.8000 USDT 170.5200 USDT 168.8600 USDT
2019-08-29 170.8200 USDT 1,843.7865 ETH 172.5500 USDT 163.7700 USDT 173.3300 USDT 169.0900 USDT
2019-08-28 179.5850 USDT 7,218.3916 ETH 185.7700 USDT 166.3400 USDT 188.0000 USDT 173.4000 USDT
2019-08-27 187.4400 USDT 475.7860 ETH 187.8500 USDT 184.9000 USDT 188.8600 USDT 187.0300 USDT
2019-08-26 187.9800 USDT 833.4164 ETH 186.7600 USDT 186.3500 USDT 192.9300 USDT 189.2000 USDT
2019-08-25 187.9950 USDT 402.5503 ETH 189.5400 USDT 183.1500 USDT 192.2300 USDT 186.4500 USDT
2019-08-24 192.0150 USDT 481.9422 ETH 193.4800 USDT 186.1900 USDT 193.4800 USDT 190.5500 USDT
2019-08-23 192.1400 USDT 854.7332 ETH 190.0000 USDT 188.3200 USDT 196.3000 USDT 194.2800 USDT
2019-08-22 189.5650 USDT 988.5049 ETH 187.6000 USDT 183.2200 USDT 194.9400 USDT 191.5300 USDT
2019-08-21 191.9700 USDT 1,711.1805 ETH 196.8600 USDT 180.6700 USDT 196.8600 USDT 187.0800 USDT
2019-08-20 199.2100 USDT 8,074.2758 ETH 202.0800 USDT 194.7400 USDT 202.1300 USDT 196.3400 USDT
2019-08-19 197.6400 USDT 2,311.6286 ETH 192.9700 USDT 192.9700 USDT 203.2500 USDT 202.3100 USDT
2019-08-18 190.3800 USDT 2,605.7716 ETH 186.5800 USDT 183.4400 USDT 197.7500 USDT 194.1800 USDT
2019-08-17 185.3650 USDT 1,359.1302 ETH 185.3400 USDT 182.3400 USDT 186.9200 USDT 185.3900 USDT
2019-08-16 186.4650 USDT 2,953.1775 ETH 187.6200 USDT 178.7100 USDT 188.0300 USDT 185.3100 USDT
2019-08-15 187.7250 USDT 9,779.5189 ETH 187.1400 USDT 174.7800 USDT 189.7700 USDT 188.3100 USDT
2019-08-14 197.3750 USDT 11,263.6877 ETH 208.9400 USDT 183.1100 USDT 209.7800 USDT 185.8100 USDT
2019-08-13 210.2750 USDT 4,603.1594 ETH 211.4600 USDT 204.0400 USDT 211.6400 USDT 209.0900 USDT
2019-08-12 214.0600 USDT 968.2814 ETH 216.7300 USDT 210.2000 USDT 216.7300 USDT 211.3900 USDT
2019-08-11 211.2000 USDT 3,161.3927 ETH 206.3500 USDT 206.3500 USDT 216.8900 USDT 216.0500 USDT
2019-08-10 208.9000 USDT 9,914.5495 ETH 210.8800 USDT 201.5700 USDT 214.5100 USDT 206.9200 USDT
2019-08-09 216.0750 USDT 11,066.9276 ETH 221.6200 USDT 207.3900 USDT 221.7600 USDT 210.5300 USDT
2019-08-08 223.9700 USDT 18,274.9797 ETH 226.2900 USDT 215.4000 USDT 226.5600 USDT 221.6500 USDT
2019-08-07 226.2000 USDT 20,941.6161 ETH 226.2000 USDT 221.1000 USDT 231.4500 USDT 226.2000 USDT
2019-08-06 229.6500 USDT 13,179.2302 ETH 232.4900 USDT 223.2000 USDT 238.9100 USDT 226.8100 USDT
2019-08-05 227.7300 USDT 7,837.4166 ETH 222.7000 USDT 222.7000 USDT 236.1500 USDT 232.7600 USDT
2019-08-04 222.2600 USDT 7,321.2876 ETH 222.6000 USDT 217.2500 USDT 222.9800 USDT 221.9200 USDT
2019-08-03 219.4200 USDT 1,457.5927 ETH 216.8500 USDT 216.6900 USDT 224.1800 USDT 221.9900 USDT
2019-08-02 217.4450 USDT 6,618.0862 ETH 217.4000 USDT 214.9100 USDT 221.4000 USDT 217.4900 USDT
2019-08-01 217.8200 USDT 2,055.7105 ETH 218.8300 USDT 211.0100 USDT 218.8300 USDT 216.8100 USDT
2019-07-31 214.3850 USDT 1,993.6912 ETH 210.6000 USDT 210.6000 USDT 218.1700 USDT 218.1700 USDT
2019-07-30 210.4800 USDT 3,016.1978 ETH 211.4400 USDT 204.6200 USDT 214.3100 USDT 209.5200 USDT
2019-07-29 211.3850 USDT 2,697.9813 ETH 211.6300 USDT 206.9400 USDT 215.2500 USDT 211.1400 USDT
2019-07-28 209.1050 USDT 4,858.7168 ETH 206.8500 USDT 199.1700 USDT 213.0300 USDT 211.3600 USDT
2019-07-27 213.4750 USDT 8,737.5375 ETH 219.6900 USDT 203.3400 USDT 223.2000 USDT 207.2600 USDT
2019-07-26 218.7750 USDT 3,192.9739 ETH 218.1900 USDT 213.2800 USDT 219.7400 USDT 219.3600 USDT
2019-07-25 218.2600 USDT 4,712.9128 ETH 217.0600 USDT 216.3500 USDT 225.4700 USDT 219.4600 USDT
2019-07-24 214.1500 USDT 3,676.1916 ETH 211.5800 USDT 201.8700 USDT 218.2100 USDT 216.7200 USDT
2019-07-23 214.5850 USDT 3,089.8817 ETH 217.2700 USDT 209.0000 USDT 218.4600 USDT 211.9000 USDT
2019-07-22 221.6100 USDT 5,183.2141 ETH 225.7000 USDT 212.3800 USDT 227.8400 USDT 217.5200 USDT
2019-07-21 226.6750 USDT 4,761.1391 ETH 227.9500 USDT 217.2400 USDT 229.4300 USDT 225.4000 USDT
2019-07-20 224.6150 USDT 4,623.3115 ETH 220.9400 USDT 220.0300 USDT 235.0500 USDT 228.2900 USDT
2019-07-19 222.3200 USDT 6,417.8281 ETH 224.5700 USDT 213.1900 USDT 225.9200 USDT 220.0700 USDT
2019-07-18 217.7800 USDT 10,407.2799 ETH 210.5100 USDT 206.4100 USDT 228.6200 USDT 225.0500 USDT
2019-07-17 204.8250 USDT 7,389.7345 ETH 199.4500 USDT 192.0000 USDT 219.2200 USDT 210.2000 USDT
2019-07-16 213.4200 USDT 24,196.2705 ETH 228.2100 USDT 190.8000 USDT 234.0400 USDT 198.6300 USDT