Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-16 |
1.5583 USD |
2,924.2224 |
1.5547 USD |
1.4121 USD |
1.8000 USD |
1.6103 USD |
2025-07-15 |
1.4348 USD |
2,673.8667 |
1.4666 USD |
1.4199 USD |
1.5927 USD |
1.4713 USD |
2025-07-14 |
1.4668 USD |
18,673.8233 |
1.4600 USD |
1.3300 USD |
1.5789 USD |
1.4889 USD |
2025-07-13 |
1.5027 USD |
6,921.4918 |
1.4122 USD |
1.4122 USD |
1.6338 USD |
1.4820 USD |
2025-07-12 |
1.4712 USD |
12,055.4323 |
1.5099 USD |
1.4010 USD |
1.5099 USD |
1.4150 USD |
2025-07-11 |
1.4257 USD |
24,188.1318 |
1.2901 USD |
1.2611 USD |
1.5259 USD |
1.5093 USD |
2025-07-10 |
1.3338 USD |
37,190.9606 |
1.3953 USD |
1.1164 USD |
1.5200 USD |
1.2800 USD |
2025-07-09 |
1.3992 USD |
6,556.4606 |
1.3814 USD |
1.3600 USD |
1.5042 USD |
1.3950 USD |
2025-07-08 |
1.3265 USD |
3,474.2693 |
1.3024 USD |
1.3024 USD |
1.3553 USD |
1.3443 USD |
2025-07-07 |
1.3012 USD |
3,484.2397 |
1.3085 USD |
1.2977 USD |
1.3193 USD |
1.2997 USD |
2025-07-06 |
1.3130 USD |
15.1137 |
1.3233 USD |
1.3233 USD |
1.3233 USD |
1.3233 USD |
2025-07-05 |
1.3065 USD |
493.1073 |
1.3165 USD |
1.3017 USD |
1.3212 USD |
1.3057 USD |
2025-07-04 |
1.3302 USD |
538.7878 |
1.3455 USD |
1.3129 USD |
1.3455 USD |
1.3203 USD |
2025-07-03 |
1.3551 USD |
1,525.3894 |
1.3337 USD |
1.3337 USD |
1.3677 USD |
1.3670 USD |
2025-07-02 |
1.3101 USD |
4,386.4735 |
1.3130 USD |
1.3130 USD |
1.3130 USD |
1.3130 USD |
2025-07-01 |
1.3065 USD |
594.6284 |
1.3142 USD |
1.3000 USD |
1.3142 USD |
1.3000 USD |
2025-06-30 |
1.3389 USD |
240.2312 |
1.3711 USD |
1.3176 USD |
1.3711 USD |
1.3191 USD |
2025-06-29 |
1.3232 USD |
2.6376 |
1.3232 USD |
1.3232 USD |
1.3232 USD |
1.3232 USD |
2025-06-28 |
1.3379 USD |
884.1063 |
1.2988 USD |
1.2988 USD |
1.3822 USD |
1.3181 USD |
2025-06-27 |
1.3002 USD |
407.6643 |
1.2964 USD |
1.2964 USD |
1.3016 USD |
1.3015 USD |
2025-06-26 |
1.2738 USD |
17,877.5127 |
1.3228 USD |
1.1763 USD |
1.3228 USD |
1.3018 USD |
2025-06-25 |
1.3247 USD |
2,232.7631 |
1.3350 USD |
1.2951 USD |
1.3359 USD |
1.3335 USD |
2025-06-24 |
1.3389 USD |
9,448.8994 |
1.3236 USD |
1.3188 USD |
1.3443 USD |
1.3323 USD |
2025-06-23 |
1.2892 USD |
11,037.0274 |
1.2380 USD |
1.1765 USD |
1.3275 USD |
1.3275 USD |
2025-06-22 |
1.2006 USD |
3,841.1004 |
1.2253 USD |
1.1768 USD |
1.2420 USD |
1.2034 USD |
2025-06-21 |
1.3046 USD |
4,336.2959 |
1.3393 USD |
1.2375 USD |
1.3538 USD |
1.2471 USD |
2025-06-20 |
1.3445 USD |
3,305.8453 |
1.3443 USD |
1.3262 USD |
1.3785 USD |
1.3785 USD |
2025-06-19 |
1.3738 USD |
4.8518 |
1.3773 USD |
1.3688 USD |
1.3782 USD |
1.3782 USD |
2025-06-18 |
1.3649 USD |
352.6556 |
1.3802 USD |
1.3300 USD |
1.3802 USD |
1.3475 USD |
2025-06-17 |
1.4105 USD |
818.2340 |
1.4149 USD |
1.4042 USD |
1.4149 USD |
1.4102 USD |
2025-06-16 |
1.4336 USD |
1,924.6420 |
1.4284 USD |
1.4166 USD |
1.4496 USD |
1.4495 USD |
2025-06-15 |
1.4039 USD |
3,222.3287 |
1.4013 USD |
1.3926 USD |
1.4181 USD |
1.4058 USD |
2025-06-14 |
1.3958 USD |
2,205.4628 |
1.4136 USD |
1.4004 USD |
1.4136 USD |
1.4067 USD |
2025-06-13 |
1.3674 USD |
3,249.3858 |
1.4005 USD |
1.3332 USD |
1.4800 USD |
1.3656 USD |
2025-06-12 |
1.4594 USD |
8,088.6867 |
1.5179 USD |
1.3095 USD |
1.5215 USD |
1.4859 USD |
2025-06-11 |
1.6055 USD |
13,609.2782 |
1.5413 USD |
1.5005 USD |
1.6668 USD |
1.6122 USD |
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 |