Market [unlinked] / USD
Identifier on Bitfinex: tETH2X:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
1,898.5873 USD |
0.3205 |
1,891.0000 USD |
1,887.3000 USD |
1,914.5000 USD |
1,909.0000 USD |
| 2023-06-03 |
1,890.9750 USD |
2.1746 |
1,912.2000 USD |
1,884.4000 USD |
1,912.2000 USD |
1,885.1000 USD |
| 2023-06-02 |
1,889.9448 USD |
0.2748 |
1,864.5000 USD |
1,858.4000 USD |
1,916.9000 USD |
1,914.2000 USD |
| 2023-06-01 |
1,855.8418 USD |
1.2739 |
1,870.5000 USD |
1,850.3000 USD |
1,886.5000 USD |
1,871.8000 USD |
| 2023-05-31 |
1,874.4853 USD |
0.3758 |
1,899.6000 USD |
1,855.0000 USD |
1,914.0000 USD |
1,868.9000 USD |
| 2023-05-30 |
1,910.5500 USD |
0.2570 |
1,890.9000 USD |
1,887.4000 USD |
1,921.1000 USD |
1,917.0000 USD |
| 2023-05-29 |
1,895.0500 USD |
0.3993 |
1,911.0000 USD |
1,880.2000 USD |
1,926.7000 USD |
1,889.0000 USD |
| 2023-05-28 |
1,859.3730 USD |
0.3688 |
1,823.6000 USD |
1,823.6000 USD |
1,920.0000 USD |
1,908.5000 USD |
| 2023-05-27 |
1,828.3641 USD |
0.2712 |
1,827.3000 USD |
1,818.2000 USD |
1,846.4000 USD |
1,835.1000 USD |
| 2023-05-26 |
1,819.5916 USD |
0.2642 |
1,809.6000 USD |
1,799.1000 USD |
1,847.9000 USD |
1,833.4000 USD |
| 2023-05-25 |
1,795.6630 USD |
0.2611 |
1,796.7000 USD |
1,771.6000 USD |
1,822.9000 USD |
1,814.9000 USD |
| 2023-05-24 |
1,813.8765 USD |
0.2236 |
1,851.3000 USD |
1,777.8000 USD |
1,860.6000 USD |
1,807.1000 USD |
| 2023-05-23 |
1,848.0390 USD |
0.3477 |
1,817.6000 USD |
1,814.4000 USD |
1,869.9000 USD |
1,865.0000 USD |
| 2023-05-22 |
1,819.4000 USD |
0.2111 |
1,804.4000 USD |
1,792.7000 USD |
1,835.7000 USD |
1,817.7000 USD |
| 2023-05-21 |
1,809.1500 USD |
0.2280 |
1,816.9000 USD |
1,796.6000 USD |
1,826.6000 USD |
1,805.0000 USD |
| 2023-05-20 |
1,815.0115 USD |
0.2321 |
1,811.4000 USD |
1,806.2000 USD |
1,834.2000 USD |
1,814.1000 USD |
| 2023-05-19 |
1,811.1139 USD |
0.2540 |
1,798.1000 USD |
1,798.1000 USD |
1,827.0000 USD |
1,824.3000 USD |
| 2023-05-18 |
1,810.0500 USD |
0.2507 |
1,821.1000 USD |
1,777.9000 USD |
1,839.2000 USD |
1,804.1000 USD |
| 2023-05-17 |
1,815.3866 USD |
0.2872 |
1,817.0000 USD |
1,788.9000 USD |
1,840.0000 USD |
1,822.2000 USD |
| 2023-05-16 |
1,828.9500 USD |
0.2726 |
1,822.0000 USD |
1,801.1000 USD |
1,835.3000 USD |
1,825.7000 USD |
| 2023-05-15 |
1,817.6000 USD |
0.3540 |
1,791.2000 USD |
1,785.4000 USD |
1,840.0000 USD |
1,820.0000 USD |
| 2023-05-14 |
1,804.6284 USD |
0.2364 |
1,792.9000 USD |
1,791.3000 USD |
1,830.8000 USD |
1,796.1000 USD |
| 2023-05-13 |
1,800.7845 USD |
0.2247 |
1,815.2000 USD |
1,789.4000 USD |
1,818.8000 USD |
1,799.3000 USD |
| 2023-05-12 |
1,769.8925 USD |
0.4854 |
1,793.1000 USD |
1,750.6000 USD |
1,807.4000 USD |
1,803.4000 USD |
| 2023-05-11 |
1,810.8251 USD |
0.3192 |
1,838.7000 USD |
1,782.4000 USD |
1,846.6000 USD |
1,803.9000 USD |
| 2023-05-10 |
1,845.8979 USD |
0.4124 |
1,845.8000 USD |
1,815.6000 USD |
1,886.9000 USD |
1,838.0000 USD |
| 2023-05-09 |
1,846.1089 USD |
0.2500 |
1,844.8000 USD |
1,831.7000 USD |
1,860.2000 USD |
1,844.0000 USD |
| 2023-05-08 |
1,853.6869 USD |
0.4603 |
1,872.1000 USD |
1,822.6000 USD |
1,883.3000 USD |
1,845.3000 USD |
| 2023-05-07 |
1,923.2000 USD |
0.2389 |
1,896.0000 USD |
1,889.0000 USD |
1,930.2000 USD |
1,916.7000 USD |
| 2023-05-06 |
1,900.4931 USD |
1.5370 |
2,000.0000 USD |
1,874.4000 USD |
2,009.1000 USD |
1,898.5000 USD |
| 2023-05-05 |
1,927.3237 USD |
0.7863 |
1,881.5000 USD |
1,874.9000 USD |
2,000.0000 USD |
1,993.5000 USD |
| 2023-05-04 |
1,901.0669 USD |
0.6885 |
1,902.6000 USD |
1,869.7000 USD |
1,911.3000 USD |
1,872.4000 USD |
| 2023-05-03 |
1,862.1937 USD |
0.4104 |
1,869.2000 USD |
1,843.9000 USD |
1,898.8000 USD |
1,898.8000 USD |
| 2023-05-02 |
1,839.2031 USD |
0.4317 |
1,829.6000 USD |
1,822.7000 USD |
1,881.2000 USD |
1,871.3000 USD |
| 2023-05-01 |
1,838.2514 USD |
0.5576 |
1,870.5000 USD |
1,811.7000 USD |
1,887.2000 USD |
1,815.4000 USD |
| 2023-04-30 |
1,908.4492 USD |
0.2978 |
1,902.5000 USD |
1,889.4000 USD |
1,937.0000 USD |
1,889.8000 USD |
| 2023-04-29 |
1,901.0217 USD |
0.1813 |
1,885.7000 USD |
1,885.7000 USD |
1,916.9000 USD |
1,907.6000 USD |
| 2023-04-28 |
1,900.5882 USD |
0.3381 |
1,907.1000 USD |
1,874.7000 USD |
1,922.4000 USD |
1,892.5000 USD |
| 2023-04-27 |
1,901.1927 USD |
0.6038 |
1,867.5000 USD |
1,867.5000 USD |
1,951.0000 USD |
1,908.8000 USD |
| 2023-04-26 |
1,876.4573 USD |
0.5832 |
1,868.3000 USD |
1,800.0000 USD |
1,960.0000 USD |
1,868.0000 USD |
| 2023-04-25 |
1,868.7500 USD |
0.5904 |
1,801.3000 USD |
1,801.3000 USD |
1,873.1000 USD |
1,872.2000 USD |
| 2023-04-24 |
1,838.8373 USD |
0.3644 |
1,846.1000 USD |
1,800.0000 USD |
1,885.3000 USD |
1,838.8000 USD |
| 2023-04-23 |
1,852.5563 USD |
0.3131 |
1,870.7000 USD |
1,801.5000 USD |
1,875.6000 USD |
1,846.4000 USD |
| 2023-04-22 |
1,845.0610 USD |
0.2736 |
1,850.6000 USD |
1,801.1000 USD |
1,882.8000 USD |
1,837.3000 USD |
| 2023-04-21 |
1,823.2500 USD |
0.5110 |
1,926.4000 USD |
1,800.0000 USD |
1,948.5000 USD |
1,847.0000 USD |
| 2023-04-20 |
1,935.6225 USD |
0.3449 |
1,932.2000 USD |
1,880.0000 USD |
1,971.9000 USD |
1,927.3000 USD |
| 2023-04-19 |
1,987.7229 USD |
0.6749 |
2,103.5000 USD |
1,922.8000 USD |
2,103.5000 USD |
1,960.9000 USD |
| 2023-04-18 |
2,044.3500 USD |
0.4785 |
2,073.3000 USD |
2,000.1000 USD |
2,118.6000 USD |
2,021.5000 USD |
| 2023-04-17 |
2,086.0533 USD |
0.6406 |
2,114.7000 USD |
2,023.2000 USD |
2,138.5000 USD |
2,073.4000 USD |
| 2023-04-16 |
1,981.6339 USD |
2.7829 |
2,088.9000 USD |
1,840.0000 USD |
2,129.6000 USD |
2,087.3000 USD |