Crypto exchange Bitfinex

Market Ethereum (ETH) / Tether (USDT)

Identifier on Bitfinex: tETHUST
Date Price Volume Open Low High Close
2024-01-04 2,239.5999 USDT 1,403.9402 ETH 2,209.6000 USDT 2,202.2000 USDT 2,295.4000 USDT 2,280.9000 USDT
2024-01-03 2,218.7912 USDT 3,931.9529 ETH 2,354.8000 USDT 2,075.0000 USDT 2,384.2000 USDT 2,206.4000 USDT
2024-01-02 2,398.2916 USDT 4,856.1035 ETH 2,351.4000 USDT 2,347.1000 USDT 2,430.0000 USDT 2,369.6000 USDT
2024-01-01 2,327.2922 USDT 1,452.4236 ETH 2,282.3000 USDT 2,266.6000 USDT 2,350.0000 USDT 2,346.0000 USDT
2023-12-31 2,302.8655 USDT 1,511.6659 ETH 2,291.3000 USDT 2,278.5000 USDT 2,320.9000 USDT 2,286.2000 USDT
2023-12-30 2,292.7439 USDT 961.4977 ETH 2,298.9000 USDT 2,268.9000 USDT 2,322.2000 USDT 2,294.7000 USDT
2023-12-29 2,362.3113 USDT 6,556.2571 ETH 2,344.5000 USDT 2,286.4000 USDT 2,383.9000 USDT 2,308.2000 USDT
2023-12-28 2,387.7773 USDT 3,197.6307 ETH 2,378.8000 USDT 2,333.1000 USDT 2,444.7000 USDT 2,351.1000 USDT
2023-12-27 2,330.4496 USDT 3,191.0723 ETH 2,230.5000 USDT 2,212.9000 USDT 2,375.7000 USDT 2,351.7000 USDT
2023-12-26 2,222.9665 USDT 1,299.2499 ETH 2,271.2000 USDT 2,181.0000 USDT 2,274.2000 USDT 2,221.7000 USDT
2023-12-25 2,281.6295 USDT 735.0230 ETH 2,263.2000 USDT 2,253.3000 USDT 2,305.1000 USDT 2,273.2000 USDT
2023-12-24 2,283.1295 USDT 743.7330 ETH 2,308.9000 USDT 2,243.6000 USDT 2,321.1000 USDT 2,268.6000 USDT
2023-12-23 2,293.2825 USDT 622.7774 ETH 2,324.4000 USDT 2,265.3000 USDT 2,330.5000 USDT 2,291.4000 USDT
2023-12-22 2,312.2114 USDT 2,698.1046 ETH 2,240.1000 USDT 2,231.5000 USDT 2,341.9000 USDT 2,312.3000 USDT
2023-12-21 2,229.2001 USDT 2,404.1441 ETH 2,202.3000 USDT 2,183.5000 USDT 2,278.5000 USDT 2,237.9000 USDT
2023-12-20 2,225.8362 USDT 1,433.5655 ETH 2,178.1000 USDT 2,171.0000 USDT 2,265.2000 USDT 2,232.0000 USDT
2023-12-19 2,224.0158 USDT 2,035.7408 ETH 2,219.1000 USDT 2,136.9000 USDT 2,254.8000 USDT 2,176.1000 USDT
2023-12-18 2,161.1018 USDT 1,537.8895 ETH 2,195.9000 USDT 2,117.5000 USDT 2,217.7000 USDT 2,216.4000 USDT
2023-12-17 2,218.5779 USDT 505.1609 ETH 2,229.4000 USDT 2,193.0000 USDT 2,248.3000 USDT 2,200.8000 USDT
2023-12-16 2,244.2034 USDT 256.5195 ETH 2,220.1000 USDT 2,210.5000 USDT 2,262.5000 USDT 2,228.9000 USDT
2023-12-15 2,264.0261 USDT 1,500.9688 ETH 2,313.1000 USDT 2,225.0000 USDT 2,316.9000 USDT 2,245.5000 USDT
2023-12-14 2,276.0400 USDT 1,911.7593 ETH 2,260.7000 USDT 2,224.5000 USDT 2,318.2000 USDT 2,292.6000 USDT
2023-12-13 2,209.9733 USDT 2,339.2802 ETH 2,202.9000 USDT 2,148.0000 USDT 2,284.0000 USDT 2,258.9000 USDT
2023-12-12 2,215.5850 USDT 1,711.4581 ETH 2,224.7000 USDT 2,167.7000 USDT 2,243.7000 USDT 2,183.3000 USDT
2023-12-11 2,224.4253 USDT 3,583.5911 ETH 2,352.6000 USDT 2,135.1000 USDT 2,354.8000 USDT 2,213.5000 USDT
2023-12-10 2,346.1663 USDT 362.9789 ETH 2,340.8000 USDT 2,322.0000 USDT 2,361.3000 USDT 2,353.5000 USDT
2023-12-09 2,367.6238 USDT 1,027.8220 ETH 2,358.1000 USDT 2,337.3000 USDT 2,402.1000 USDT 2,356.6000 USDT
2023-12-08 2,363.0069 USDT 1,922.7036 ETH 2,355.7000 USDT 2,338.7000 USDT 2,390.0000 USDT 2,365.2000 USDT
2023-12-07 2,304.9370 USDT 1,791.3783 ETH 2,232.5000 USDT 2,223.4000 USDT 2,355.3000 USDT 2,341.5000 USDT
2023-12-06 2,274.5204 USDT 1,274.2884 ETH 2,293.4000 USDT 2,233.3000 USDT 2,310.8000 USDT 2,274.3000 USDT
2023-12-05 2,236.0662 USDT 5,736.1948 ETH 2,243.1000 USDT 2,188.9000 USDT 2,309.2000 USDT 2,256.1000 USDT
2023-12-04 2,221.9925 USDT 7,048.8003 ETH 2,193.7000 USDT 2,191.8000 USDT 2,274.5000 USDT 2,228.2000 USDT
2023-12-03 2,164.1095 USDT 2,767.6883 ETH 2,165.5000 USDT 2,149.7000 USDT 2,184.2000 USDT 2,182.6000 USDT
2023-12-02 2,140.1293 USDT 1,295.9524 ETH 2,087.7000 USDT 2,086.4000 USDT 2,187.9000 USDT 2,149.3000 USDT
2023-12-01 2,083.5137 USDT 1,286.6987 ETH 2,051.7000 USDT 2,046.0000 USDT 2,109.7000 USDT 2,089.4000 USDT
2023-11-30 2,036.5105 USDT 1,139.8225 ETH 2,028.6000 USDT 2,021.0000 USDT 2,051.9000 USDT 2,043.8000 USDT
2023-11-29 2,049.4032 USDT 1,410.3934 ETH 2,048.4000 USDT 2,019.6000 USDT 2,074.8000 USDT 2,029.3000 USDT
2023-11-28 2,036.4558 USDT 955.8570 ETH 2,027.4000 USDT 1,995.4000 USDT 2,075.1000 USDT 2,051.8000 USDT
2023-11-27 2,020.4189 USDT 2,294.7114 ETH 2,062.1000 USDT 1,986.1000 USDT 2,071.0000 USDT 2,028.7000 USDT
2023-11-26 2,060.6324 USDT 675.5081 ETH 2,083.0000 USDT 2,035.8000 USDT 2,093.6000 USDT 2,051.4000 USDT
2023-11-25 2,075.5355 USDT 1,038.6662 ETH 2,080.8000 USDT 2,066.0000 USDT 2,090.6000 USDT 2,083.8000 USDT
2023-11-24 2,104.9914 USDT 10,694.2952 ETH 2,061.8000 USDT 2,059.7000 USDT 2,132.1000 USDT 2,090.2000 USDT
2023-11-23 2,059.8580 USDT 1,102.0856 ETH 2,063.5000 USDT 2,040.6000 USDT 2,087.8000 USDT 2,062.5000 USDT
2023-11-22 2,035.9132 USDT 1,371.1788 ETH 1,931.5000 USDT 1,930.0000 USDT 2,091.7000 USDT 2,075.6000 USDT
2023-11-21 1,994.6672 USDT 1,574.4765 ETH 2,021.0000 USDT 1,953.1000 USDT 2,034.1000 USDT 1,968.6000 USDT
2023-11-20 2,026.8888 USDT 1,228.0055 ETH 2,011.0000 USDT 1,990.5000 USDT 2,066.1000 USDT 2,024.5000 USDT
2023-11-19 1,976.2167 USDT 553.2849 ETH 1,962.3000 USDT 1,943.4000 USDT 2,009.2000 USDT 2,009.1000 USDT
2023-11-18 1,949.2185 USDT 391.3590 ETH 1,960.9000 USDT 1,917.3000 USDT 1,970.9000 USDT 1,957.6000 USDT
2023-11-17 1,944.6904 USDT 1,075.6466 ETH 1,961.5000 USDT 1,906.1000 USDT 1,991.2000 USDT 1,943.1000 USDT
2023-11-16 2,017.7868 USDT 1,754.3037 ETH 2,059.1000 USDT 1,939.2000 USDT 2,089.8000 USDT 1,956.9000 USDT