Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tETHW:USD
Price
123...2122
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
123...2122