Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
3.6925 USD |
37,884.4445 |
3.7349 USD |
3.4037 USD |
3.8898 USD |
3.6788 USD |
| 2024-03-02 |
3.6194 USD |
36,195.3783 |
3.3395 USD |
3.3387 USD |
3.8300 USD |
3.6885 USD |
| 2024-03-01 |
3.3033 USD |
17,528.9917 |
3.1991 USD |
3.1991 USD |
3.3329 USD |
3.2849 USD |
| 2024-02-29 |
3.2927 USD |
72,276.8543 |
3.2347 USD |
3.1420 USD |
3.4173 USD |
3.1969 USD |
| 2024-02-28 |
3.2229 USD |
38,888.6375 |
3.3022 USD |
2.9286 USD |
3.3628 USD |
3.0995 USD |
| 2024-02-27 |
3.2097 USD |
14,939.2901 |
3.1839 USD |
3.0780 USD |
3.3320 USD |
3.2779 USD |
| 2024-02-26 |
3.1419 USD |
3,585.5746 |
3.0069 USD |
2.9101 USD |
3.2984 USD |
3.1397 USD |
| 2024-02-25 |
2.9617 USD |
550.3349 |
2.9207 USD |
2.9207 USD |
2.9926 USD |
2.9772 USD |
| 2024-02-24 |
2.9141 USD |
1,275.4121 |
2.8978 USD |
2.7970 USD |
2.9500 USD |
2.9500 USD |
| 2024-02-23 |
2.8906 USD |
1,338.5970 |
2.9254 USD |
2.8458 USD |
2.9521 USD |
2.9120 USD |
| 2024-02-22 |
2.9866 USD |
2,194.9946 |
2.9916 USD |
2.8898 USD |
3.0045 USD |
2.9682 USD |
| 2024-02-21 |
2.9204 USD |
9,983.1434 |
2.9192 USD |
2.8118 USD |
3.1210 USD |
2.8840 USD |
| 2024-02-20 |
2.8917 USD |
1,931.2192 |
2.9403 USD |
2.7540 USD |
2.9600 USD |
2.8469 USD |
| 2024-02-19 |
2.9467 USD |
1,032.8395 |
2.9214 USD |
2.8780 USD |
2.9684 USD |
2.9626 USD |
| 2024-02-18 |
2.8913 USD |
3,280.9039 |
2.8730 USD |
2.8415 USD |
2.9225 USD |
2.9047 USD |
| 2024-02-17 |
2.8259 USD |
5,144.2648 |
2.8685 USD |
2.7566 USD |
2.9215 USD |
2.8719 USD |
| 2024-02-16 |
2.8604 USD |
2,977.7675 |
2.9174 USD |
2.7952 USD |
2.9747 USD |
2.8583 USD |
| 2024-02-15 |
2.8937 USD |
2,157.7259 |
2.8869 USD |
2.8530 USD |
2.9331 USD |
2.9006 USD |
| 2024-02-14 |
2.8663 USD |
2,997.3402 |
2.8300 USD |
2.8046 USD |
2.9243 USD |
2.8884 USD |
| 2024-02-13 |
2.8161 USD |
656.5413 |
2.8807 USD |
2.7704 USD |
2.9001 USD |
2.7836 USD |
| 2024-02-12 |
2.7957 USD |
2,909.9646 |
2.7459 USD |
2.6767 USD |
2.8557 USD |
2.8456 USD |
| 2024-02-11 |
2.7725 USD |
472.4388 |
2.7556 USD |
2.7272 USD |
2.8101 USD |
2.7617 USD |
| 2024-02-10 |
2.7850 USD |
1,368.2139 |
2.7931 USD |
2.7400 USD |
2.8356 USD |
2.7795 USD |
| 2024-02-09 |
2.7408 USD |
633.8757 |
2.6836 USD |
2.6761 USD |
2.7724 USD |
2.7500 USD |
| 2024-02-08 |
2.6969 USD |
468.4337 |
2.7128 USD |
2.6760 USD |
2.7313 USD |
2.6849 USD |
| 2024-02-07 |
2.6346 USD |
453.8342 |
2.6290 USD |
2.5924 USD |
2.7044 USD |
2.7044 USD |
| 2024-02-06 |
2.6024 USD |
2,522.2123 |
2.5605 USD |
2.5419 USD |
2.6490 USD |
2.6337 USD |
| 2024-02-05 |
2.5388 USD |
2,237.8383 |
2.5744 USD |
2.4711 USD |
2.6089 USD |
2.5353 USD |
| 2024-02-04 |
2.6005 USD |
35.6070 |
2.6111 USD |
2.5766 USD |
2.6211 USD |
2.6007 USD |
| 2024-02-03 |
2.6172 USD |
5,067.2161 |
2.6392 USD |
2.6010 USD |
2.6464 USD |
2.6178 USD |
| 2024-02-02 |
2.6141 USD |
1,202.1205 |
2.5990 USD |
2.5884 USD |
2.6481 USD |
2.6230 USD |
| 2024-02-01 |
2.5673 USD |
496.4012 |
2.5895 USD |
2.5240 USD |
2.6016 USD |
2.5941 USD |
| 2024-01-31 |
2.6484 USD |
1,802.5839 |
2.7106 USD |
2.5618 USD |
2.7106 USD |
2.5763 USD |
| 2024-01-30 |
2.7348 USD |
2,769.4883 |
2.7173 USD |
2.6743 USD |
2.7773 USD |
2.7509 USD |
| 2024-01-29 |
2.7062 USD |
1,131.0905 |
2.6226 USD |
2.6210 USD |
2.7217 USD |
2.7163 USD |
| 2024-01-28 |
2.6911 USD |
367.3874 |
2.6766 USD |
2.6332 USD |
2.7435 USD |
2.6366 USD |
| 2024-01-27 |
2.6682 USD |
52.7148 |
2.6628 USD |
2.6299 USD |
2.6909 USD |
2.6530 USD |
| 2024-01-26 |
2.6015 USD |
875.7805 |
2.5607 USD |
2.5418 USD |
2.6787 USD |
2.6571 USD |
| 2024-01-25 |
2.5395 USD |
3,276.4633 |
2.6192 USD |
2.5028 USD |
2.6344 USD |
2.5569 USD |
| 2024-01-24 |
2.5913 USD |
1,108.6822 |
2.5850 USD |
2.5570 USD |
2.6396 USD |
2.5956 USD |
| 2024-01-23 |
2.5444 USD |
7,575.1007 |
2.6044 USD |
2.4632 USD |
2.7034 USD |
2.5442 USD |
| 2024-01-22 |
2.6835 USD |
6,899.0304 |
2.8055 USD |
2.5977 USD |
2.8118 USD |
2.6448 USD |
| 2024-01-21 |
2.8274 USD |
4,499.4922 |
2.7899 USD |
2.7853 USD |
2.8614 USD |
2.8081 USD |
| 2024-01-20 |
2.7815 USD |
2,474.9956 |
2.8395 USD |
2.7159 USD |
2.8395 USD |
2.7812 USD |
| 2024-01-19 |
2.7327 USD |
6,797.6554 |
2.7578 USD |
2.5871 USD |
2.8815 USD |
2.8519 USD |
| 2024-01-18 |
2.7875 USD |
13,839.9041 |
2.9088 USD |
2.7187 USD |
2.9099 USD |
2.7596 USD |
| 2024-01-17 |
2.9516 USD |
3,442.5114 |
3.0557 USD |
2.8484 USD |
3.0678 USD |
2.8967 USD |
| 2024-01-16 |
2.9034 USD |
2,396.5096 |
2.9294 USD |
2.7900 USD |
2.9763 USD |
2.9655 USD |
| 2024-01-15 |
2.9649 USD |
7,597.4284 |
2.9296 USD |
2.9033 USD |
3.0266 USD |
2.9623 USD |
| 2024-01-14 |
3.0648 USD |
8,781.3551 |
3.1304 USD |
2.9221 USD |
3.1412 USD |
2.9924 USD |