Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETHF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
2,517.7508 |
17,404.2132 |
2,476.2000 |
2,452.1000 |
2,588.0000 |
2,468.4000 |
| 2025-05-17 |
2,483.9968 |
16,116.0360 |
2,537.6000 |
2,447.3000 |
2,537.9000 |
2,469.5000 |
| 2025-05-16 |
2,587.3964 |
10,478.4099 |
2,548.6000 |
2,535.9000 |
2,648.9000 |
2,586.0000 |
| 2025-05-15 |
2,551.4651 |
33,170.0338 |
2,610.3000 |
2,480.0000 |
2,647.5000 |
2,533.9000 |
| 2025-05-14 |
2,629.8483 |
19,035.1106 |
2,680.6000 |
2,550.0000 |
2,725.5000 |
2,574.1000 |
| 2025-05-13 |
2,486.9188 |
21,896.6995 |
2,496.0000 |
2,417.2000 |
2,596.5000 |
2,595.1000 |
| 2025-05-12 |
2,518.4540 |
43,197.8502 |
2,514.9000 |
2,409.0000 |
2,625.0000 |
2,458.6000 |
| 2025-05-11 |
2,515.6752 |
33,430.3427 |
2,583.0000 |
2,437.5000 |
2,608.6000 |
2,487.9000 |
| 2025-05-10 |
2,418.1585 |
43,461.1624 |
2,345.6000 |
2,319.5000 |
2,519.5000 |
2,514.5000 |
| 2025-05-09 |
2,327.6020 |
65,005.4085 |
2,208.4000 |
2,186.4000 |
2,491.9000 |
2,338.7000 |
| 2025-05-08 |
2,045.5317 |
47,880.6120 |
1,812.4000 |
1,809.9000 |
2,228.9000 |
2,176.6000 |
| 2025-05-07 |
1,820.9530 |
16,899.0815 |
1,817.6000 |
1,788.2000 |
1,850.3000 |
1,808.4000 |
| 2025-05-06 |
1,781.5073 |
13,586.1413 |
1,821.2000 |
1,753.0000 |
1,821.2000 |
1,773.9000 |
| 2025-05-05 |
1,804.9344 |
13,037.9326 |
1,808.0000 |
1,781.9000 |
1,830.9000 |
1,814.5000 |
| 2025-05-04 |
1,833.9371 |
6,869.1694 |
1,832.2000 |
1,819.4000 |
1,849.9000 |
1,828.6000 |
| 2025-05-03 |
1,828.2770 |
5,942.8440 |
1,842.6000 |
1,810.5000 |
1,843.2000 |
1,825.3000 |
| 2025-05-02 |
1,837.4172 |
15,287.3471 |
1,838.1000 |
1,813.5000 |
1,871.8000 |
1,845.4000 |
| 2025-05-01 |
1,838.7355 |
16,092.0128 |
1,794.5000 |
1,793.7000 |
1,873.6000 |
1,840.4000 |
| 2025-04-30 |
1,778.7692 |
13,277.1650 |
1,800.1000 |
1,733.1000 |
1,816.8000 |
1,782.2000 |
| 2025-04-29 |
1,812.0490 |
20,054.2861 |
1,800.2000 |
1,781.4000 |
1,843.3000 |
1,793.9000 |
| 2025-04-28 |
1,784.7492 |
24,254.8101 |
1,792.0000 |
1,746.5000 |
1,828.0000 |
1,798.8000 |
| 2025-04-27 |
1,805.5826 |
14,655.1447 |
1,823.0000 |
1,784.2000 |
1,857.4000 |
1,793.9000 |
| 2025-04-26 |
1,804.0991 |
6,793.6533 |
1,786.3000 |
1,780.5000 |
1,841.2000 |
1,787.8000 |
| 2025-04-25 |
1,781.5085 |
17,640.4491 |
1,770.9000 |
1,739.9000 |
1,827.7000 |
1,795.2000 |
| 2025-04-24 |
1,760.3809 |
18,098.2942 |
1,795.4000 |
1,723.7000 |
1,803.1000 |
1,772.0000 |
| 2025-04-23 |
1,793.5307 |
36,582.5001 |
1,757.2000 |
1,746.3000 |
1,837.5000 |
1,798.5000 |
| 2025-04-22 |
1,631.9984 |
28,473.2935 |
1,580.3000 |
1,538.3000 |
1,726.9000 |
1,687.6000 |
| 2025-04-21 |
1,616.1622 |
22,751.0601 |
1,588.0000 |
1,563.9000 |
1,658.7000 |
1,576.3000 |
| 2025-04-20 |
1,588.7625 |
15,225.5920 |
1,613.2000 |
1,566.4000 |
1,619.4000 |
1,580.6000 |
| 2025-04-19 |
1,605.5973 |
4,222.0364 |
1,588.2000 |
1,586.0000 |
1,632.1000 |
1,617.6000 |
| 2025-04-18 |
1,584.6404 |
5,085.7142 |
1,583.7000 |
1,574.2000 |
1,597.5000 |
1,584.7000 |
| 2025-04-17 |
1,591.0856 |
10,639.0758 |
1,577.6000 |
1,563.7000 |
1,618.2000 |
1,608.3000 |
| 2025-04-16 |
1,582.5220 |
15,599.4012 |
1,588.3000 |
1,553.6000 |
1,614.1000 |
1,590.0000 |
| 2025-04-15 |
1,630.4184 |
16,978.1670 |
1,624.9000 |
1,602.0000 |
1,661.1000 |
1,615.5000 |
| 2025-04-14 |
1,646.7229 |
27,462.0445 |
1,598.0000 |
1,596.6000 |
1,691.9000 |
1,640.7000 |
| 2025-04-13 |
1,605.6558 |
34,707.2137 |
1,644.8000 |
1,562.3000 |
1,650.1000 |
1,592.5000 |
| 2025-04-12 |
1,613.5332 |
21,273.3000 |
1,567.0000 |
1,545.7000 |
1,669.8000 |
1,647.4000 |
| 2025-04-11 |
1,555.4625 |
50,446.9474 |
1,522.1000 |
1,505.1000 |
1,591.3000 |
1,570.8000 |
| 2025-04-10 |
1,571.6697 |
48,206.2108 |
1,669.6000 |
1,473.2000 |
1,669.8000 |
1,506.2000 |
| 2025-04-09 |
1,451.6512 |
32,417.3998 |
1,474.2000 |
1,385.7000 |
1,501.8000 |
1,485.2000 |
| 2025-04-08 |
1,534.7133 |
25,162.9065 |
1,553.3000 |
1,455.4000 |
1,619.1000 |
1,482.8000 |
| 2025-04-07 |
1,522.7782 |
91,666.0548 |
1,581.6000 |
1,412.8000 |
1,638.0000 |
1,554.9000 |
| 2025-04-06 |
1,762.2480 |
19,447.0714 |
1,806.2000 |
1,718.2000 |
1,817.2000 |
1,729.6000 |
| 2025-04-05 |
1,800.4472 |
2,798.6298 |
1,817.7000 |
1,778.7000 |
1,828.0000 |
1,793.9000 |
| 2025-04-04 |
1,792.9631 |
13,592.7226 |
1,817.8000 |
1,759.2000 |
1,835.4000 |
1,795.3000 |
| 2025-04-03 |
1,783.2558 |
15,563.0572 |
1,795.2000 |
1,750.2000 |
1,845.5000 |
1,790.6000 |
| 2025-04-02 |
1,885.3577 |
19,475.9014 |
1,906.0000 |
1,817.9000 |
1,957.2000 |
1,825.8000 |
| 2025-04-01 |
1,865.3238 |
18,949.2253 |
1,822.6000 |
1,818.8000 |
1,928.7000 |
1,907.1000 |
| 2025-03-31 |
1,813.9762 |
9,952.4597 |
1,808.3000 |
1,777.1000 |
1,855.0000 |
1,826.4000 |
| 2025-03-30 |
1,812.9571 |
15,405.0595 |
1,827.7000 |
1,786.2000 |
1,848.3000 |
1,827.1000 |