Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
3.7518 USD |
3,536.6946 |
3.6416 USD |
3.5803 USD |
3.8728 USD |
3.8532 USD |
| 2024-05-02 |
3.6041 USD |
2,304.1902 |
3.6476 USD |
3.5257 USD |
3.6838 USD |
3.6544 USD |
| 2024-05-01 |
3.6700 USD |
5,644.3589 |
3.6090 USD |
3.3677 USD |
3.7025 USD |
3.6637 USD |
| 2024-04-30 |
3.7811 USD |
7,709.8791 |
3.9258 USD |
3.5775 USD |
4.0490 USD |
3.5825 USD |
| 2024-04-29 |
3.8093 USD |
2,009.7081 |
3.9805 USD |
3.8059 USD |
4.0487 USD |
3.8059 USD |
| 2024-04-28 |
4.0682 USD |
3,892.1872 |
3.9647 USD |
3.9647 USD |
4.1565 USD |
4.0064 USD |
| 2024-04-27 |
3.8829 USD |
6,767.9492 |
3.8946 USD |
3.6998 USD |
4.0136 USD |
3.9692 USD |
| 2024-04-26 |
3.8420 USD |
5,071.2470 |
3.8451 USD |
3.7540 USD |
3.9600 USD |
3.9008 USD |
| 2024-04-25 |
3.8042 USD |
5,868.2629 |
3.8227 USD |
3.6963 USD |
3.9233 USD |
3.8949 USD |
| 2024-04-24 |
4.0231 USD |
39,825.3905 |
4.0339 USD |
3.7662 USD |
4.1583 USD |
3.7683 USD |
| 2024-04-23 |
4.0307 USD |
19,168.1400 |
4.1274 USD |
3.9445 USD |
4.1459 USD |
4.0054 USD |
| 2024-04-22 |
4.0835 USD |
4,331.9260 |
4.0790 USD |
4.0339 USD |
4.1800 USD |
4.0870 USD |
| 2024-04-21 |
4.1666 USD |
3,571.5453 |
4.2989 USD |
4.0205 USD |
4.3058 USD |
4.0843 USD |
| 2024-04-20 |
4.0150 USD |
4,142.4285 |
3.9916 USD |
3.8521 USD |
4.2692 USD |
4.2667 USD |
| 2024-04-19 |
3.8744 USD |
7,523.6536 |
3.8050 USD |
3.6000 USD |
4.0511 USD |
4.0183 USD |
| 2024-04-18 |
3.8314 USD |
16,986.2662 |
3.6509 USD |
3.5548 USD |
3.8652 USD |
3.8385 USD |
| 2024-04-17 |
3.6530 USD |
1,700.3753 |
3.7249 USD |
3.5297 USD |
3.7673 USD |
3.7424 USD |
| 2024-04-16 |
3.6650 USD |
2,181.2840 |
3.7264 USD |
3.5416 USD |
3.8132 USD |
3.6590 USD |
| 2024-04-15 |
3.8823 USD |
6,086.7895 |
3.8126 USD |
3.6577 USD |
4.0116 USD |
3.7667 USD |
| 2024-04-14 |
3.5334 USD |
52,858.4445 |
3.5622 USD |
3.3680 USD |
3.8304 USD |
3.7975 USD |
| 2024-04-13 |
3.9725 USD |
107,959.1508 |
4.1862 USD |
3.2022 USD |
4.3775 USD |
3.6268 USD |
| 2024-04-12 |
4.0411 USD |
143,577.3641 |
4.9668 USD |
3.4037 USD |
5.1544 USD |
4.2434 USD |
| 2024-04-11 |
5.2941 USD |
5,225.1018 |
5.1798 USD |
5.0129 USD |
5.4685 USD |
5.0467 USD |
| 2024-04-10 |
5.1907 USD |
16,806.6713 |
5.2280 USD |
4.9697 USD |
5.4701 USD |
5.2487 USD |
| 2024-04-09 |
5.3081 USD |
93,978.6588 |
5.7500 USD |
4.8000 USD |
5.9900 USD |
5.2530 USD |
| 2024-04-08 |
5.0546 USD |
15,363.0605 |
4.7969 USD |
4.6317 USD |
5.2500 USD |
5.1709 USD |
| 2024-04-07 |
4.5547 USD |
2,980.8320 |
4.3231 USD |
4.2946 USD |
4.6282 USD |
4.5714 USD |
| 2024-04-06 |
4.3447 USD |
412.2056 |
4.3067 USD |
4.2761 USD |
4.4102 USD |
4.2785 USD |
| 2024-04-05 |
4.2599 USD |
103,490.5917 |
4.3031 USD |
4.0904 USD |
4.3533 USD |
4.2771 USD |
| 2024-04-04 |
4.4743 USD |
3,110.9428 |
4.5231 USD |
4.2923 USD |
4.6150 USD |
4.3221 USD |
| 2024-04-03 |
4.8791 USD |
9,226.7535 |
4.7183 USD |
4.5385 USD |
5.0785 USD |
4.8099 USD |
| 2024-04-02 |
4.8540 USD |
18,884.1355 |
5.1964 USD |
4.5954 USD |
5.2267 USD |
4.7679 USD |
| 2024-04-01 |
5.0838 USD |
116,119.1703 |
5.0022 USD |
4.8027 USD |
5.2666 USD |
4.9593 USD |
| 2024-03-31 |
4.9492 USD |
4,204.6936 |
4.7903 USD |
4.7738 USD |
5.1736 USD |
4.9226 USD |
| 2024-03-30 |
4.9459 USD |
7,825.1901 |
5.1120 USD |
4.7200 USD |
5.2778 USD |
4.8488 USD |
| 2024-03-29 |
4.8791 USD |
198,682.6729 |
4.3281 USD |
4.2412 USD |
5.2039 USD |
4.9094 USD |
| 2024-03-28 |
4.2776 USD |
8,101.5149 |
4.3353 USD |
4.2206 USD |
4.3980 USD |
4.3160 USD |
| 2024-03-27 |
4.5100 USD |
32,855.4985 |
4.4632 USD |
4.2672 USD |
4.7755 USD |
4.3813 USD |
| 2024-03-26 |
4.3542 USD |
10,404.1328 |
4.1570 USD |
4.1535 USD |
4.4667 USD |
4.3674 USD |
| 2024-03-25 |
4.1047 USD |
11,896.9976 |
3.9491 USD |
3.8706 USD |
4.3567 USD |
4.1259 USD |
| 2024-03-24 |
3.8463 USD |
12,618.4329 |
3.6074 USD |
3.6005 USD |
4.2228 USD |
3.9897 USD |
| 2024-03-23 |
3.6209 USD |
1,553.9236 |
3.5281 USD |
3.5070 USD |
3.6760 USD |
3.6617 USD |
| 2024-03-22 |
3.5387 USD |
1,017.6050 |
3.6165 USD |
3.4028 USD |
3.6784 USD |
3.5192 USD |
| 2024-03-21 |
3.6342 USD |
1,209.8399 |
3.6305 USD |
3.5323 USD |
3.6906 USD |
3.6000 USD |
| 2024-03-20 |
3.3288 USD |
1,622.1955 |
3.2855 USD |
3.2075 USD |
3.6931 USD |
3.6479 USD |
| 2024-03-19 |
3.3667 USD |
11,347.2956 |
3.7469 USD |
3.2052 USD |
3.7587 USD |
3.4601 USD |
| 2024-03-18 |
3.8003 USD |
414.5106 |
3.9038 USD |
3.6493 USD |
3.9414 USD |
3.6879 USD |
| 2024-03-17 |
3.6480 USD |
5,061.6733 |
3.7148 USD |
3.4800 USD |
3.9502 USD |
3.9153 USD |
| 2024-03-16 |
3.7549 USD |
3,692.9264 |
4.0701 USD |
3.5986 USD |
4.1028 USD |
3.6670 USD |
| 2024-03-15 |
4.1545 USD |
4,441.7639 |
4.5119 USD |
3.8584 USD |
4.5549 USD |
3.9670 USD |