Crypto exchange Bitfinex

Market Ethereum (ETH) / Tether (USDT)

Identifier on Bitfinex: tETHUST
Date Price Volume Open Low High Close
2022-03-27 3,199.5173 USDT 4,610.4472 ETH 3,145.4000 USDT 3,126.0000 USDT 3,294.8000 USDT 3,271.6000 USDT
2022-03-26 3,120.0980 USDT 662.2760 ETH 3,103.1000 USDT 3,085.4000 USDT 3,151.5000 USDT 3,135.8000 USDT
2022-03-25 3,122.4464 USDT 4,685.3301 ETH 3,110.2000 USDT 3,077.6000 USDT 3,192.1000 USDT 3,098.7000 USDT
2022-03-24 3,045.7056 USDT 4,530.5561 ETH 3,035.0000 USDT 3,002.9000 USDT 3,127.4000 USDT 3,109.1000 USDT
2022-03-23 2,966.8127 USDT 1,728.8070 ETH 2,968.7000 USDT 2,921.2000 USDT 3,043.7000 USDT 3,021.9000 USDT
2022-03-22 2,991.8251 USDT 3,384.5457 ETH 2,890.1000 USDT 2,887.3000 USDT 3,051.6000 USDT 2,993.2000 USDT
2022-03-21 2,895.7044 USDT 3,758.0207 ETH 2,862.1000 USDT 2,831.8000 USDT 2,960.0000 USDT 2,908.2000 USDT
2022-03-20 2,881.1431 USDT 2,232.8159 ETH 2,950.4000 USDT 2,818.9000 USDT 2,962.6000 USDT 2,860.3000 USDT
2022-03-19 2,959.0572 USDT 3,053.3328 ETH 2,939.5000 USDT 2,894.0000 USDT 2,986.5000 USDT 2,945.4000 USDT
2022-03-18 2,861.2779 USDT 5,107.7852 ETH 2,812.3000 USDT 2,766.8000 USDT 2,983.4000 USDT 2,934.5000 USDT
2022-03-17 2,787.5040 USDT 2,650.6960 ETH 2,773.5000 USDT 2,747.4000 USDT 2,837.6000 USDT 2,816.4000 USDT
2022-03-16 2,695.4275 USDT 3,890.3789 ETH 2,620.1000 USDT 2,603.5000 USDT 2,788.0000 USDT 2,747.7000 USDT
2022-03-15 2,599.2001 USDT 2,219.0044 ETH 2,589.7000 USDT 2,509.9000 USDT 2,668.6000 USDT 2,620.9000 USDT
2022-03-14 2,559.4468 USDT 2,048.2691 ETH 2,516.2000 USDT 2,498.6000 USDT 2,608.3000 USDT 2,566.5000 USDT
2022-03-13 2,558.9156 USDT 1,000.1122 ETH 2,569.1000 USDT 2,495.0000 USDT 2,603.5000 USDT 2,514.7000 USDT
2022-03-12 2,591.3944 USDT 792.6110 ETH 2,557.0000 USDT 2,553.8000 USDT 2,613.9000 USDT 2,589.9000 USDT
2022-03-11 2,579.7284 USDT 2,013.2236 ETH 2,606.5000 USDT 2,523.0000 USDT 2,675.4000 USDT 2,564.3000 USDT
2022-03-10 2,605.6381 USDT 3,421.3291 ETH 2,728.1000 USDT 2,551.9000 USDT 2,732.7000 USDT 2,612.9000 USDT
2022-03-09 2,717.9557 USDT 5,646.8935 ETH 2,576.7000 USDT 2,568.6000 USDT 2,772.8000 USDT 2,700.5000 USDT
2022-03-08 2,567.8278 USDT 5,377.6393 ETH 2,492.6000 USDT 2,480.1000 USDT 2,623.8000 USDT 2,575.0000 USDT
2022-03-07 2,531.3328 USDT 2,410.6264 ETH 2,549.9000 USDT 2,446.0000 USDT 2,648.5000 USDT 2,502.5000 USDT
2022-03-06 2,623.3728 USDT 721.4025 ETH 2,664.9000 USDT 2,590.4000 USDT 2,674.0000 USDT 2,632.5000 USDT
2022-03-05 2,646.7280 USDT 1,101.9547 ETH 2,622.2000 USDT 2,590.3000 USDT 2,683.6000 USDT 2,665.5000 USDT
2022-03-04 2,681.7167 USDT 5,456.6741 ETH 2,833.4000 USDT 2,574.7000 USDT 2,835.4000 USDT 2,616.8000 USDT
2022-03-03 2,886.4107 USDT 1,587.8663 ETH 2,947.5000 USDT 2,786.0000 USDT 2,967.2000 USDT 2,833.4000 USDT
2022-03-02 2,975.5391 USDT 1,772.3391 ETH 2,975.9000 USDT 2,913.6000 USDT 3,042.5000 USDT 2,968.9000 USDT
2022-03-01 2,940.7530 USDT 2,993.3917 ETH 2,922.3000 USDT 2,853.5000 USDT 3,036.9000 USDT 2,957.2000 USDT
2022-02-28 2,694.8943 USDT 6,907.6890 ETH 2,616.2000 USDT 2,571.0000 USDT 2,837.1000 USDT 2,820.3000 USDT
2022-02-27 2,679.0158 USDT 7,230.3090 ETH 2,778.7000 USDT 2,561.7000 USDT 2,835.4000 USDT 2,591.1000 USDT
2022-02-26 2,795.6895 USDT 2,911.5761 ETH 2,767.3000 USDT 2,728.0000 USDT 2,880.0000 USDT 2,782.3000 USDT
2022-02-25 2,702.0757 USDT 6,948.8040 ETH 2,597.7000 USDT 2,573.6000 USDT 2,835.5000 USDT 2,760.0000 USDT
2022-02-24 2,449.7641 USDT 13,776.4912 ETH 2,579.3000 USDT 2,302.0000 USDT 2,739.7000 USDT 2,594.6000 USDT
2022-02-23 2,676.6620 USDT 4,292.0345 ETH 2,637.9000 USDT 2,599.1000 USDT 2,752.7000 USDT 2,622.9000 USDT
2022-02-22 2,587.2375 USDT 4,721.9084 ETH 2,569.3000 USDT 2,500.2000 USDT 2,665.3000 USDT 2,641.8000 USDT
2022-02-21 2,652.4639 USDT 5,125.4714 ETH 2,621.2000 USDT 2,568.9000 USDT 2,757.4000 USDT 2,623.1000 USDT
2022-02-20 2,661.5123 USDT 2,409.0170 ETH 2,763.5000 USDT 2,582.4000 USDT 2,764.4000 USDT 2,590.4000 USDT
2022-02-19 2,770.9493 USDT 3,379.4754 ETH 2,777.7000 USDT 2,696.2000 USDT 2,829.9000 USDT 2,729.5000 USDT
2022-02-18 2,844.6823 USDT 4,231.8324 ETH 2,890.4000 USDT 2,753.1000 USDT 2,943.0000 USDT 2,760.5000 USDT
2022-02-17 3,001.8041 USDT 3,333.0223 ETH 3,122.1000 USDT 2,854.2000 USDT 3,159.6000 USDT 2,880.7000 USDT
2022-02-16 3,110.6575 USDT 2,129.1839 ETH 3,184.1000 USDT 3,045.3000 USDT 3,185.6000 USDT 3,146.6000 USDT
2022-02-15 3,062.9115 USDT 1,584.3589 ETH 2,931.9000 USDT 2,913.1000 USDT 3,147.6000 USDT 3,147.2000 USDT
2022-02-14 2,895.2223 USDT 2,609.3529 ETH 2,871.6000 USDT 2,831.9000 USDT 2,963.9000 USDT 2,919.1000 USDT
2022-02-13 2,911.0505 USDT 1,478.9977 ETH 2,917.8000 USDT 2,837.3000 USDT 2,951.9000 USDT 2,897.4000 USDT
2022-02-12 2,912.7196 USDT 1,959.7854 ETH 2,927.2000 USDT 2,858.1000 USDT 2,984.7000 USDT 2,908.0000 USDT
2022-02-11 3,053.6980 USDT 6,027.2847 ETH 3,072.5000 USDT 2,879.7000 USDT 3,150.0000 USDT 2,889.5000 USDT
2022-02-10 3,184.0353 USDT 4,227.1221 ETH 3,246.1000 USDT 3,069.1000 USDT 3,281.8000 USDT 3,084.1000 USDT
2022-02-09 3,170.6100 USDT 1,524.9149 ETH 3,117.1000 USDT 3,055.1000 USDT 3,269.0000 USDT 3,256.4000 USDT
2022-02-08 3,127.1714 USDT 2,554.8490 ETH 3,140.2000 USDT 3,025.5000 USDT 3,231.8000 USDT 3,118.4000 USDT
2022-02-07 3,101.8475 USDT 2,029.3434 ETH 3,056.5000 USDT 2,994.4000 USDT 3,185.7000 USDT 3,147.0000 USDT
2022-02-06 3,007.6058 USDT 2,023.3657 ETH 3,016.0000 USDT 2,952.9000 USDT 3,044.4000 USDT 2,997.4000 USDT