Crypto exchange Bitfinex

Market Ethereum (ETH) / Tether (USDT)

Identifier on Bitfinex: tETHUST
Date Price Volume Open Low High Close
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
2020-12-01 595.7006 USDT 24,615.0485 ETH 616.3400 USDT 561.3900 USDT 635.4700 USDT 585.6000 USDT
2020-11-30 597.8196 USDT 8,536.1532 ETH 576.3700 USDT 571.0200 USDT 616.3400 USDT 616.3400 USDT
2020-11-29 551.1593 USDT 3,841.7965 ETH 537.6400 USDT 530.9100 USDT 576.3300 USDT 575.7200 USDT
2020-11-28 525.7004 USDT 5,604.1867 ETH 518.7100 USDT 507.1900 USDT 547.7100 USDT 537.7900 USDT
2020-11-27 511.4874 USDT 9,269.4089 ETH 519.8900 USDT 494.3200 USDT 530.3300 USDT 518.2800 USDT
2020-11-26 509.6728 USDT 42,836.4086 ETH 569.3700 USDT 482.2800 USDT 576.6700 USDT 519.2800 USDT
2020-11-25 584.5780 USDT 6,428.6383 ETH 605.2000 USDT 554.2500 USDT 605.9500 USDT 570.1500 USDT
2020-11-24 605.6569 USDT 14,761.6059 ETH 608.6800 USDT 584.4000 USDT 622.7600 USDT 604.6700 USDT
2020-11-23 587.0493 USDT 17,792.7681 ETH 560.0800 USDT 550.4900 USDT 610.6700 USDT 608.6500 USDT
2020-11-22 552.2817 USDT 14,177.9738 ETH 552.8700 USDT 511.6300 USDT 580.7100 USDT 560.3600 USDT
2020-11-21 523.0189 USDT 22,775.6362 ETH 509.9500 USDT 502.9400 USDT 552.8500 USDT 552.0600 USDT
2020-11-20 501.2374 USDT 6,890.5118 ETH 471.6800 USDT 470.8800 USDT 513.9500 USDT 509.9000 USDT
2020-11-19 472.4111 USDT 2,071.5901 ETH 479.0800 USDT 465.1400 USDT 480.4400 USDT 471.3300 USDT
2020-11-18 475.5158 USDT 12,096.6087 ETH 482.1600 USDT 456.8000 USDT 495.0000 USDT 478.6700 USDT
2020-11-17 471.4047 USDT 5,861.3332 ETH 460.4800 USDT 459.9000 USDT 484.5600 USDT 482.0300 USDT
2020-11-16 459.3053 USDT 2,287.4134 ETH 447.4300 USDT 445.8100 USDT 465.9500 USDT 460.1700 USDT
2020-11-15 451.7354 USDT 3,877.2061 ETH 460.7700 USDT 440.2600 USDT 462.7500 USDT 448.5800 USDT
2020-11-14 461.6944 USDT 3,678.4926 ETH 476.4400 USDT 452.4200 USDT 477.3600 USDT 460.7900 USDT
2020-11-13 468.1693 USDT 3,090.2930 ETH 462.5000 USDT 457.3900 USDT 477.8900 USDT 476.4800 USDT
2020-11-12 460.3782 USDT 3,596.0926 ETH 463.2300 USDT 452.0000 USDT 469.8300 USDT 462.6300 USDT
2020-11-11 465.1052 USDT 4,468.9570 ETH 450.5200 USDT 449.6700 USDT 475.9000 USDT 463.9000 USDT
2020-11-10 447.4934 USDT 3,537.4093 ETH 444.3000 USDT 439.2600 USDT 454.5800 USDT 450.1600 USDT
2020-11-09 447.6284 USDT 5,304.8395 ETH 454.3600 USDT 434.2400 USDT 459.0000 USDT 443.9100 USDT
2020-11-08 448.5276 USDT 3,564.6250 ETH 434.8900 USDT 432.8600 USDT 460.0200 USDT 454.3900 USDT
2020-11-07 442.9054 USDT 9,859.8097 ETH 455.8000 USDT 424.7400 USDT 467.9500 USDT 435.1200 USDT
2020-11-06 438.6163 USDT 12,433.3716 ETH 416.9400 USDT 414.8500 USDT 458.0200 USDT 456.1500 USDT
2020-11-05 407.1597 USDT 9,074.9791 ETH 402.3300 USDT 396.4900 USDT 420.0000 USDT 415.8300 USDT
2020-11-04 392.6497 USDT 7,637.6242 ETH 387.9900 USDT 377.0500 USDT 408.7900 USDT 402.2000 USDT
2020-11-03 379.7700 USDT 5,628.9060 ETH 383.0900 USDT 370.3900 USDT 389.9800 USDT 387.7200 USDT
2020-11-02 390.7759 USDT 6,249.8472 ETH 396.8300 USDT 378.0300 USDT 404.0700 USDT 383.0400 USDT
2020-11-01 389.7340 USDT 3,278.5742 ETH 386.1100 USDT 384.9600 USDT 397.4000 USDT 396.6700 USDT