Crypto exchange Bitfinex

Market Ethereum (ETH) / Tether (USDT)

Identifier on Bitfinex: tETHUST
Date Price Volume Open Low High Close
2021-01-20 1,319.9822 USDT 25,438.8822 ETH 1,366.0000 USDT 1,233.2000 USDT 1,407.2000 USDT 1,377.2000 USDT
2021-01-19 1,351.8493 USDT 29,513.0755 ETH 1,259.0000 USDT 1,252.3000 USDT 1,437.6000 USDT 1,367.4000 USDT
2021-01-18 1,227.6432 USDT 5,544.0409 ETH 1,235.7000 USDT 1,184.3000 USDT 1,260.9000 USDT 1,258.4000 USDT
2021-01-17 1,214.4691 USDT 7,212.7056 ETH 1,226.9000 USDT 1,166.2000 USDT 1,269.4000 USDT 1,233.3000 USDT
2021-01-16 1,232.5803 USDT 11,311.2998 ETH 1,169.7000 USDT 1,153.2000 USDT 1,292.5000 USDT 1,231.0000 USDT
2021-01-15 1,179.6482 USDT 14,298.4154 ETH 1,232.1000 USDT 1,072.0000 USDT 1,256.6000 USDT 1,172.2000 USDT
2021-01-14 1,160.6605 USDT 8,676.3516 ETH 1,130.8000 USDT 1,087.7000 USDT 1,248.7000 USDT 1,232.1000 USDT
2021-01-13 1,057.4618 USDT 11,139.0571 ETH 1,049.8000 USDT 988.3000 USDT 1,135.4000 USDT 1,131.0000 USDT
2021-01-12 1,106.7156 USDT 27,114.1556 ETH 1,087.1000 USDT 1,008.2000 USDT 1,149.9000 USDT 1,049.8000 USDT
2021-01-11 1,040.6773 USDT 50,063.3518 ETH 1,258.5000 USDT 915.9300 USDT 1,258.6000 USDT 1,087.8000 USDT
2021-01-10 1,297.6971 USDT 25,388.3088 ETH 1,276.6000 USDT 1,170.5000 USDT 1,347.8000 USDT 1,254.6000 USDT
2021-01-09 1,233.9288 USDT 19,749.3949 ETH 1,219.5000 USDT 1,172.6000 USDT 1,302.6000 USDT 1,276.6000 USDT
2021-01-08 1,192.8914 USDT 23,926.1062 ETH 1,224.9000 USDT 1,064.9000 USDT 1,272.3000 USDT 1,219.6000 USDT
2021-01-07 1,216.5698 USDT 24,313.6635 ETH 1,209.6000 USDT 1,150.0000 USDT 1,288.8000 USDT 1,224.4000 USDT
2021-01-06 1,142.9654 USDT 28,027.1495 ETH 1,101.2000 USDT 1,058.2000 USDT 1,213.5000 USDT 1,207.3000 USDT
2021-01-05 1,058.3708 USDT 30,156.2643 ETH 1,044.7000 USDT 972.9100 USDT 1,132.0000 USDT 1,099.9000 USDT
2021-01-04 1,003.5614 USDT 52,098.2390 ETH 978.3700 USDT 878.0000 USDT 1,158.7000 USDT 1,042.2000 USDT
2021-01-03 910.3360 USDT 34,929.3058 ETH 774.5200 USDT 768.7600 USDT 1,009.9000 USDT 978.3400 USDT
2021-01-02 761.1104 USDT 12,970.0817 ETH 729.1600 USDT 715.5500 USDT 787.2100 USDT 774.3500 USDT
2021-01-01 735.8748 USDT 7,013.3260 ETH 736.2700 USDT 715.2600 USDT 748.8800 USDT 728.3700 USDT
2020-12-31 737.2075 USDT 5,586.4051 ETH 752.3400 USDT 721.1400 USDT 755.5100 USDT 736.8700 USDT
2020-12-30 736.7947 USDT 8,291.3455 ETH 731.9700 USDT 716.9900 USDT 758.2800 USDT 752.1900 USDT
2020-12-29 718.2184 USDT 9,930.0908 ETH 730.3900 USDT 689.3400 USDT 740.2600 USDT 732.0300 USDT
2020-12-28 727.2791 USDT 21,500.2789 ETH 684.5800 USDT 681.7400 USDT 747.9900 USDT 730.9100 USDT
2020-12-27 678.0074 USDT 28,763.3357 ETH 637.1000 USDT 623.2900 USDT 715.7800 USDT 684.5700 USDT
2020-12-26 633.5630 USDT 7,785.8198 ETH 626.8200 USDT 615.7200 USDT 652.2500 USDT 636.4300 USDT
2020-12-25 617.8897 USDT 5,825.8031 ETH 613.2100 USDT 604.7200 USDT 634.4500 USDT 626.8200 USDT
2020-12-24 585.1356 USDT 6,646.3665 ETH 584.6800 USDT 565.8400 USDT 615.1700 USDT 612.4500 USDT
2020-12-23 596.1279 USDT 17,023.7193 ETH 637.3200 USDT 549.2400 USDT 638.2200 USDT 584.8400 USDT
2020-12-22 610.1720 USDT 5,804.7066 ETH 608.0400 USDT 589.0200 USDT 637.3700 USDT 637.0100 USDT
2020-12-21 616.3233 USDT 10,523.6350 ETH 638.1500 USDT 596.2300 USDT 648.3700 USDT 607.7500 USDT
2020-12-20 644.4956 USDT 6,871.2678 ETH 658.2300 USDT 621.4300 USDT 661.0600 USDT 638.4800 USDT
2020-12-19 657.8728 USDT 4,214.5597 ETH 654.0900 USDT 645.8400 USDT 669.8800 USDT 659.1200 USDT
2020-12-18 643.5528 USDT 7,470.5835 ETH 643.0700 USDT 629.9200 USDT 665.8200 USDT 653.9900 USDT
2020-12-17 652.5729 USDT 28,164.8115 ETH 638.5500 USDT 626.3800 USDT 676.0100 USDT 643.4000 USDT
2020-12-16 614.5499 USDT 9,145.7337 ETH 589.0200 USDT 581.3200 USDT 638.6000 USDT 637.6100 USDT
2020-12-15 587.1921 USDT 2,592.4088 ETH 586.2200 USDT 579.3500 USDT 597.0000 USDT 588.8700 USDT
2020-12-14 582.0473 USDT 1,808.4788 ETH 590.7800 USDT 575.5000 USDT 591.1400 USDT 585.5000 USDT
2020-12-13 580.9914 USDT 2,681.2850 ETH 567.6500 USDT 563.6400 USDT 595.0000 USDT 590.7900 USDT
2020-12-12 559.1895 USDT 2,637.3898 ETH 543.8600 USDT 543.6300 USDT 573.5500 USDT 567.7200 USDT
2020-12-11 545.7746 USDT 7,510.4356 ETH 558.9200 USDT 535.4800 USDT 560.6200 USDT 543.9700 USDT
2020-12-10 561.5740 USDT 5,918.6004 ETH 573.4400 USDT 548.2700 USDT 575.1000 USDT 558.7800 USDT
2020-12-09 555.5705 USDT 9,209.1174 ETH 554.8700 USDT 530.5900 USDT 577.4900 USDT 573.3600 USDT
2020-12-08 566.5286 USDT 7,101.0583 ETH 591.3300 USDT 548.8400 USDT 594.9300 USDT 554.9600 USDT
2020-12-07 592.3577 USDT 2,789.6064 ETH 602.4200 USDT 584.7500 USDT 602.8600 USDT 591.0100 USDT
2020-12-06 595.3717 USDT 4,101.8036 ETH 597.0400 USDT 583.1600 USDT 606.9900 USDT 601.8300 USDT
2020-12-05 584.8557 USDT 2,731.7849 ETH 567.3200 USDT 561.0100 USDT 597.0000 USDT 596.9400 USDT
2020-12-04 590.5962 USDT 11,445.9156 ETH 616.2700 USDT 565.8100 USDT 619.4900 USDT 567.7500 USDT
2020-12-03 608.9473 USDT 8,761.5279 ETH 596.7600 USDT 586.0700 USDT 623.2200 USDT 616.3700 USDT
2020-12-02 591.6262 USDT 6,654.3936 ETH 585.3000 USDT 575.1700 USDT 604.6600 USDT 597.4300 USDT