Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETHF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-29 |
1,860.9767 |
15,338.4597 |
1,896.3000 |
1,833.4000 |
1,913.2000 |
1,839.9000 |
| 2025-03-28 |
1,920.3036 |
26,642.8198 |
2,004.3000 |
1,860.7000 |
2,016.5000 |
1,874.5000 |
| 2025-03-27 |
2,019.8236 |
3,519.7260 |
2,009.9000 |
1,987.8000 |
2,038.4000 |
2,009.4000 |
| 2025-03-26 |
2,058.2193 |
2,710.7975 |
2,067.6000 |
2,017.9000 |
2,079.5000 |
2,017.9000 |
| 2025-03-25 |
2,061.7707 |
4,258.2311 |
2,081.8000 |
2,038.2000 |
2,098.2000 |
2,066.4000 |
| 2025-03-24 |
2,073.7163 |
10,326.7974 |
2,006.7000 |
1,978.7000 |
2,104.6000 |
2,092.6000 |
| 2025-03-23 |
2,004.1485 |
2,680.4364 |
1,981.4000 |
1,977.9000 |
2,021.4000 |
1,992.5000 |
| 2025-03-22 |
1,987.8043 |
1,496.5320 |
1,965.7000 |
1,965.4000 |
2,007.2000 |
1,993.2000 |
| 2025-03-21 |
1,954.5250 |
9,008.6045 |
1,983.9000 |
1,938.2000 |
1,997.4000 |
1,968.3000 |
| 2025-03-20 |
1,991.7607 |
7,501.9256 |
2,057.7000 |
1,952.7000 |
2,068.1000 |
1,965.3000 |
| 2025-03-19 |
1,991.3069 |
7,549.6898 |
1,933.0000 |
1,929.6000 |
2,034.2000 |
2,007.5000 |
| 2025-03-18 |
1,892.1963 |
6,360.5271 |
1,927.4000 |
1,873.3000 |
1,930.9000 |
1,921.7000 |
| 2025-03-17 |
1,914.5964 |
8,753.0808 |
1,887.4000 |
1,881.6000 |
1,952.0000 |
1,950.2000 |
| 2025-03-16 |
1,888.8268 |
8,491.2036 |
1,937.6000 |
1,867.9000 |
1,941.5000 |
1,916.8000 |