Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
1.4719 USD |
379.7114 |
1.4726 USD |
1.4654 USD |
1.4863 USD |
1.4681 USD |
| 2025-06-09 |
1.3982 USD |
1,854.6680 |
1.3714 USD |
1.3714 USD |
1.4426 USD |
1.4426 USD |
| 2025-06-08 |
1.4026 USD |
2,358.7845 |
1.4162 USD |
1.4000 USD |
1.4162 USD |
1.4037 USD |
| 2025-06-07 |
1.4121 USD |
1,000.2423 |
1.4080 USD |
1.3886 USD |
1.4210 USD |
1.4124 USD |
| 2025-06-06 |
1.3684 USD |
2,161.0595 |
1.3436 USD |
1.3436 USD |
1.4014 USD |
1.3615 USD |
| 2025-06-05 |
1.4286 USD |
11,279.1480 |
1.4355 USD |
1.4009 USD |
1.4646 USD |
1.4009 USD |
| 2025-06-04 |
1.4354 USD |
18,347.5777 |
1.4719 USD |
1.3434 USD |
1.4795 USD |
1.4434 USD |
| 2025-06-03 |
1.4806 USD |
15,857.8382 |
1.4725 USD |
1.4568 USD |
1.4991 USD |
1.4830 USD |
| 2025-06-02 |
1.4372 USD |
17,530.5108 |
1.4763 USD |
1.4100 USD |
1.5202 USD |
1.4365 USD |
| 2025-06-01 |
1.4586 USD |
29,942.9666 |
1.4399 USD |
1.4278 USD |
1.5150 USD |
1.4791 USD |
| 2025-05-31 |
1.4170 USD |
64,665.9599 |
1.4301 USD |
1.3800 USD |
1.4444 USD |
1.4299 USD |
| 2025-05-30 |
1.5614 USD |
26,193.4491 |
1.6509 USD |
1.4833 USD |
1.6509 USD |
1.5192 USD |
| 2025-05-29 |
1.6946 USD |
13,534.1865 |
1.7369 USD |
1.6505 USD |
1.7533 USD |
1.6550 USD |
| 2025-05-28 |
1.6903 USD |
5,973.0783 |
1.7064 USD |
1.6592 USD |
1.7237 USD |
1.6592 USD |
| 2025-05-27 |
1.7217 USD |
5,075.0322 |
1.6587 USD |
1.6587 USD |
1.7489 USD |
1.6984 USD |
| 2025-05-26 |
1.6952 USD |
4,781.1250 |
1.7222 USD |
1.6534 USD |
1.7301 USD |
1.6656 USD |
| 2025-05-25 |
1.6813 USD |
20,711.8664 |
1.6999 USD |
1.6065 USD |
1.7398 USD |
1.6950 USD |
| 2025-05-24 |
1.7255 USD |
12,835.0270 |
1.7427 USD |
1.7063 USD |
1.7660 USD |
1.7083 USD |
| 2025-05-23 |
1.7914 USD |
17,649.5472 |
1.8603 USD |
1.7425 USD |
1.9218 USD |
1.7986 USD |
| 2025-05-22 |
1.8018 USD |
5,298.9831 |
1.7569 USD |
1.7569 USD |
1.8277 USD |
1.8112 USD |
| 2025-05-21 |
1.7243 USD |
7,266.3549 |
1.7100 USD |
1.6906 USD |
1.7577 USD |
1.7231 USD |
| 2025-05-20 |
1.6950 USD |
6,381.2119 |
1.7118 USD |
1.6605 USD |
1.7251 USD |
1.6741 USD |
| 2025-05-19 |
1.6614 USD |
15,281.9434 |
1.7779 USD |
1.6317 USD |
1.7780 USD |
1.6918 USD |
| 2025-05-18 |
1.7279 USD |
9,845.0258 |
1.6788 USD |
1.6788 USD |
1.7936 USD |
1.7055 USD |
| 2025-05-17 |
1.6737 USD |
6,668.4431 |
1.6898 USD |
1.6614 USD |
1.6958 USD |
1.6741 USD |
| 2025-05-16 |
1.7623 USD |
6,503.1720 |
1.7538 USD |
1.7185 USD |
1.7905 USD |
1.7262 USD |
| 2025-05-15 |
1.7874 USD |
13,400.1313 |
1.8600 USD |
1.7147 USD |
1.8600 USD |
1.7425 USD |
| 2025-05-14 |
1.8890 USD |
6,755.5281 |
1.9325 USD |
1.8343 USD |
1.9499 USD |
1.8347 USD |
| 2025-05-13 |
1.8085 USD |
21,199.2963 |
1.8233 USD |
1.7498 USD |
1.9629 USD |
1.9605 USD |
| 2025-05-12 |
1.8610 USD |
23,336.6947 |
1.8701 USD |
1.7476 USD |
1.9480 USD |
1.8230 USD |
| 2025-05-11 |
2.0632 USD |
28,873.0232 |
1.9569 USD |
1.8359 USD |
2.2833 USD |
1.8465 USD |
| 2025-05-10 |
1.8433 USD |
392.6951 |
1.8423 USD |
1.8384 USD |
1.8568 USD |
1.8568 USD |
| 2025-05-09 |
1.8587 USD |
1,095.2738 |
1.8244 USD |
1.7943 USD |
1.9077 USD |
1.8431 USD |
| 2025-05-08 |
1.6530 USD |
6,427.6861 |
1.5539 USD |
1.5539 USD |
1.7249 USD |
1.7182 USD |
| 2025-05-07 |
1.5066 USD |
8,258.6636 |
1.5302 USD |
1.4941 USD |
1.5385 USD |
1.4965 USD |
| 2025-05-06 |
1.4897 USD |
6,210.4210 |
1.5281 USD |
1.4704 USD |
1.5541 USD |
1.4741 USD |
| 2025-05-05 |
1.6294 USD |
9,312.2865 |
1.5781 USD |
1.5372 USD |
1.7699 USD |
1.5374 USD |
| 2025-05-04 |
1.5594 USD |
6,181.9781 |
1.5552 USD |
1.5380 USD |
1.5881 USD |
1.5692 USD |
| 2025-05-03 |
1.6258 USD |
10,480.0906 |
1.7095 USD |
1.5505 USD |
1.7305 USD |
1.5717 USD |
| 2025-05-02 |
1.7632 USD |
8,383.0384 |
1.7744 USD |
1.7481 USD |
1.7926 USD |
1.7608 USD |
| 2025-05-01 |
1.9398 USD |
18,118.9376 |
1.8770 USD |
1.7514 USD |
2.0544 USD |
1.7741 USD |
| 2025-04-30 |
1.8803 USD |
3,145.6841 |
1.8067 USD |
1.8066 USD |
1.9134 USD |
1.8972 USD |
| 2025-04-29 |
1.8334 USD |
4,987.3017 |
1.8906 USD |
1.7952 USD |
1.8906 USD |
1.8087 USD |
| 2025-04-28 |
1.9832 USD |
18,569.8403 |
1.8415 USD |
1.8415 USD |
2.1158 USD |
1.9330 USD |
| 2025-04-27 |
1.9588 USD |
8,927.8863 |
1.9832 USD |
1.8446 USD |
2.1145 USD |
1.8781 USD |
| 2025-04-26 |
1.8008 USD |
46,523.4802 |
1.4642 USD |
1.4642 USD |
2.1562 USD |
2.1264 USD |
| 2025-04-25 |
1.4087 USD |
508.0896 |
1.3935 USD |
1.3934 USD |
1.4295 USD |
1.4295 USD |
| 2025-04-24 |
1.3869 USD |
318.2216 |
1.3731 USD |
1.3731 USD |
1.4153 USD |
1.3866 USD |
| 2025-04-23 |
1.4273 USD |
1,945.4561 |
1.4272 USD |
1.3945 USD |
1.4400 USD |
1.4159 USD |
| 2025-04-22 |
1.4026 USD |
13,346.5540 |
1.3111 USD |
1.3095 USD |
1.4524 USD |
1.4048 USD |