Crypto exchange Bitfinex

Market Ethereum (ETH) / Tether (USDT)

Identifier on Bitfinex: tETHUST
Date Price Volume Open Low High Close
2024-02-26 3,147.1192 USDT 3,053.9154 ETH 3,112.2000 USDT 3,036.8000 USDT 3,191.2000 USDT 3,188.9000 USDT
2024-02-25 3,075.7710 USDT 1,372.4281 ETH 2,992.7000 USDT 2,983.8000 USDT 3,115.5000 USDT 3,096.1000 USDT
2024-02-24 2,954.4383 USDT 596.9968 ETH 2,922.0000 USDT 2,907.3000 USDT 3,006.0000 USDT 2,985.8000 USDT
2024-02-23 2,936.4657 USDT 811.8200 ETH 2,971.3000 USDT 2,906.8000 USDT 2,993.3000 USDT 2,945.2000 USDT
2024-02-22 2,984.0454 USDT 1,294.1775 ETH 2,968.2000 USDT 2,906.7000 USDT 3,036.3000 USDT 2,976.5000 USDT
2024-02-21 2,936.6542 USDT 2,612.5368 ETH 3,015.7000 USDT 2,870.0000 USDT 3,017.0000 USDT 2,907.8000 USDT
2024-02-20 2,943.7513 USDT 11,836.9886 ETH 2,944.4000 USDT 2,874.9000 USDT 3,002.8000 USDT 2,981.3000 USDT
2024-02-19 2,928.2916 USDT 5,107.5544 ETH 2,881.2000 USDT 2,856.0000 USDT 2,983.3000 USDT 2,949.6000 USDT
2024-02-18 2,827.0901 USDT 2,415.0540 ETH 2,785.6000 USDT 2,764.5000 USDT 2,883.7000 USDT 2,877.3000 USDT
2024-02-17 2,774.3706 USDT 2,546.4960 ETH 2,800.0000 USDT 2,719.1000 USDT 2,804.2000 USDT 2,787.1000 USDT
2024-02-16 2,815.2041 USDT 5,748.7438 ETH 2,822.3000 USDT 2,742.9000 USDT 2,856.3000 USDT 2,778.1000 USDT
2024-02-15 2,809.0206 USDT 6,006.7379 ETH 2,774.9000 USDT 2,760.5000 USDT 2,867.0000 USDT 2,815.3000 USDT
2024-02-14 2,742.2077 USDT 4,287.3413 ETH 2,640.7000 USDT 2,619.9000 USDT 2,784.9000 USDT 2,769.4000 USDT
2024-02-13 2,638.3661 USDT 7,823.0261 ETH 2,660.6000 USDT 2,590.8000 USDT 2,686.3000 USDT 2,629.8000 USDT
2024-02-12 2,563.7897 USDT 8,803.8586 ETH 2,507.6000 USDT 2,473.1000 USDT 2,652.1000 USDT 2,640.1000 USDT
2024-02-11 2,519.6965 USDT 3,171.8942 ETH 2,500.2000 USDT 2,494.0000 USDT 2,538.5000 USDT 2,507.5000 USDT
2024-02-10 2,500.1664 USDT 5,742.3334 ETH 2,487.3000 USDT 2,472.9000 USDT 2,516.4000 USDT 2,497.3000 USDT
2024-02-09 2,495.2286 USDT 3,946.9751 ETH 2,420.0000 USDT 2,418.9000 USDT 2,524.1000 USDT 2,490.7000 USDT
2024-02-08 2,448.8034 USDT 1,918.0152 ETH 2,424.6000 USDT 2,412.1000 USDT 2,462.9000 USDT 2,429.0000 USDT
2024-02-07 2,412.8976 USDT 1,525.0115 ETH 2,372.3000 USDT 2,354.6000 USDT 2,445.5000 USDT 2,425.0000 USDT
2024-02-06 2,341.9431 USDT 977.6913 ETH 2,302.0000 USDT 2,299.1000 USDT 2,391.9000 USDT 2,383.9000 USDT
2024-02-05 2,305.7004 USDT 998.1807 ETH 2,289.8000 USDT 2,270.0000 USDT 2,338.0000 USDT 2,301.9000 USDT
2024-02-04 2,296.3132 USDT 6,838.4056 ETH 2,295.6000 USDT 2,268.2000 USDT 2,310.4000 USDT 2,288.7000 USDT
2024-02-03 2,308.6488 USDT 532.2819 ETH 2,308.8000 USDT 2,293.4000 USDT 2,329.1000 USDT 2,300.7000 USDT
2024-02-02 2,305.6169 USDT 988.1920 ETH 2,304.0000 USDT 2,282.6000 USDT 2,324.5000 USDT 2,307.2000 USDT
2024-02-01 2,277.2505 USDT 1,604.0805 ETH 2,283.4000 USDT 2,240.3000 USDT 2,311.3000 USDT 2,303.4000 USDT
2024-01-31 2,322.6992 USDT 8,793.3229 ETH 2,343.0000 USDT 2,263.6000 USDT 2,351.6000 USDT 2,286.6000 USDT
2024-01-30 2,334.0271 USDT 2,274.9173 ETH 2,317.6000 USDT 2,297.6000 USDT 2,390.9000 USDT 2,373.2000 USDT
2024-01-29 2,281.3193 USDT 3,625.7336 ETH 2,257.8000 USDT 2,234.1000 USDT 2,313.7000 USDT 2,309.4000 USDT
2024-01-28 2,279.6712 USDT 3,055.3443 ETH 2,267.6000 USDT 2,247.0000 USDT 2,307.3000 USDT 2,254.3000 USDT
2024-01-27 2,267.1849 USDT 273.6311 ETH 2,268.0000 USDT 2,252.2000 USDT 2,282.5000 USDT 2,272.4000 USDT
2024-01-26 2,254.4833 USDT 3,917.7037 ETH 2,218.4000 USDT 2,196.4000 USDT 2,282.0000 USDT 2,256.3000 USDT
2024-01-25 2,213.5461 USDT 564.0124 ETH 2,234.6000 USDT 2,182.5000 USDT 2,242.1000 USDT 2,190.4000 USDT
2024-01-24 2,233.5935 USDT 3,331.4006 ETH 2,242.9000 USDT 2,196.4000 USDT 2,264.2000 USDT 2,236.3000 USDT
2024-01-23 2,236.9261 USDT 8,888.2238 ETH 2,314.3000 USDT 2,161.8000 USDT 2,350.0000 USDT 2,193.1000 USDT
2024-01-22 2,350.7396 USDT 13,966.8079 ETH 2,456.8000 USDT 2,317.2000 USDT 2,465.2000 USDT 2,330.7000 USDT
2024-01-21 2,474.0655 USDT 8,305.8930 ETH 2,470.1000 USDT 2,461.0000 USDT 2,481.5000 USDT 2,466.9000 USDT
2024-01-20 2,475.4916 USDT 301.2293 ETH 2,491.4000 USDT 2,454.8000 USDT 2,492.2000 USDT 2,469.1000 USDT
2024-01-19 2,467.2964 USDT 1,891.8596 ETH 2,470.8000 USDT 2,416.2000 USDT 2,504.0000 USDT 2,487.3000 USDT
2024-01-18 2,520.2763 USDT 2,293.8472 ETH 2,530.3000 USDT 2,456.2000 USDT 2,548.5000 USDT 2,464.3000 USDT
2024-01-17 2,542.8550 USDT 1,884.4557 ETH 2,586.8000 USDT 2,507.1000 USDT 2,592.2000 USDT 2,523.7000 USDT
2024-01-16 2,542.2652 USDT 1,149.5895 ETH 2,511.5000 USDT 2,499.5000 USDT 2,583.5000 USDT 2,582.4000 USDT
2024-01-15 2,524.4356 USDT 1,676.4432 ETH 2,472.4000 USDT 2,472.1000 USDT 2,553.3000 USDT 2,517.4000 USDT
2024-01-14 2,540.3255 USDT 739.7949 ETH 2,577.5000 USDT 2,481.9000 USDT 2,577.9000 USDT 2,506.1000 USDT
2024-01-13 2,552.3683 USDT 1,652.7996 ETH 2,522.3000 USDT 2,497.5000 USDT 2,580.4000 USDT 2,571.1000 USDT
2024-01-12 2,623.2506 USDT 3,346.4250 ETH 2,618.0000 USDT 2,501.5000 USDT 2,716.6000 USDT 2,519.9000 USDT
2024-01-11 2,616.2032 USDT 7,252.4334 ETH 2,583.4000 USDT 2,558.6000 USDT 2,688.7000 USDT 2,620.6000 USDT
2024-01-10 2,404.3066 USDT 4,578.8242 ETH 2,344.3000 USDT 2,340.8000 USDT 2,457.0000 USDT 2,424.5000 USDT
2024-01-09 2,297.6224 USDT 4,618.5100 ETH 2,331.1000 USDT 2,226.5000 USDT 2,372.2000 USDT 2,350.4000 USDT
2024-01-08 2,294.2649 USDT 3,668.1230 ETH 2,221.5000 USDT 2,167.5000 USDT 2,360.0000 USDT 2,337.6000 USDT