Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-13 |
3.1713 USD |
12,735.1940 |
3.3382 USD |
3.0769 USD |
3.4881 USD |
3.1457 USD |
| 2024-01-12 |
3.5216 USD |
15,723.9000 |
3.3769 USD |
3.3091 USD |
3.6993 USD |
3.4474 USD |
| 2024-01-11 |
3.4060 USD |
25,778.6884 |
3.1840 USD |
3.0514 USD |
3.6454 USD |
3.3632 USD |
| 2024-01-10 |
2.9550 USD |
38,643.0453 |
2.9079 USD |
2.7795 USD |
3.1207 USD |
2.9311 USD |
| 2024-01-09 |
2.7141 USD |
16,543.7151 |
2.8077 USD |
2.6360 USD |
2.8333 USD |
2.6534 USD |
| 2024-01-08 |
2.7153 USD |
25,496.0331 |
2.5312 USD |
2.4388 USD |
2.8800 USD |
2.7942 USD |
| 2024-01-07 |
2.6882 USD |
5,076.5763 |
2.7642 USD |
2.5407 USD |
2.8048 USD |
2.5407 USD |
| 2024-01-06 |
2.7418 USD |
2,049.1651 |
2.8989 USD |
2.6306 USD |
2.8989 USD |
2.8077 USD |
| 2024-01-05 |
2.8548 USD |
14,364.4333 |
2.9367 USD |
2.7454 USD |
2.9965 USD |
2.9117 USD |
| 2024-01-04 |
2.9590 USD |
4,701.7688 |
2.9804 USD |
2.8732 USD |
3.0439 USD |
2.9529 USD |
| 2024-01-03 |
2.8110 USD |
32,288.5999 |
3.3069 USD |
1.9061 USD |
3.5203 USD |
3.0054 USD |
| 2024-01-02 |
3.4313 USD |
57,398.6370 |
3.5002 USD |
3.2537 USD |
3.6285 USD |
3.3341 USD |
| 2024-01-01 |
3.3413 USD |
8,411.5974 |
3.3291 USD |
3.2318 USD |
3.4999 USD |
3.3965 USD |
| 2023-12-31 |
3.4780 USD |
5,520.7243 |
3.6454 USD |
3.2537 USD |
3.6703 USD |
3.3091 USD |
| 2023-12-30 |
3.6583 USD |
13,391.9630 |
3.7510 USD |
3.4950 USD |
3.8880 USD |
3.6937 USD |
| 2023-12-29 |
3.7717 USD |
6,425.1202 |
3.6507 USD |
3.5770 USD |
3.9567 USD |
3.6642 USD |
| 2023-12-28 |
3.9554 USD |
41,189.1546 |
4.0709 USD |
3.6136 USD |
4.3500 USD |
3.7510 USD |
| 2023-12-27 |
3.7791 USD |
49,927.2264 |
3.1350 USD |
3.0825 USD |
4.1813 USD |
4.0495 USD |
| 2023-12-26 |
3.1403 USD |
22,202.1366 |
3.2868 USD |
2.8300 USD |
3.3382 USD |
3.1307 USD |
| 2023-12-25 |
3.2119 USD |
16,526.7807 |
3.2934 USD |
3.0929 USD |
3.3836 USD |
3.2823 USD |
| 2023-12-24 |
3.4825 USD |
21,851.1864 |
3.7968 USD |
3.2980 USD |
3.8880 USD |
3.2980 USD |
| 2023-12-23 |
3.4114 USD |
81,228.6320 |
3.0991 USD |
3.0284 USD |
4.0177 USD |
3.7584 USD |
| 2023-12-22 |
2.7736 USD |
10,784.8602 |
2.5917 USD |
2.5511 USD |
2.8004 USD |
2.7894 USD |
| 2023-12-21 |
2.6092 USD |
2,417.9965 |
2.5816 USD |
2.5425 USD |
2.6530 USD |
2.6072 USD |
| 2023-12-20 |
2.6282 USD |
9,230.6636 |
2.6086 USD |
2.5500 USD |
2.6855 USD |
2.5812 USD |
| 2023-12-19 |
2.5959 USD |
14,923.3934 |
2.8137 USD |
2.5410 USD |
2.8577 USD |
2.6037 USD |
| 2023-12-18 |
2.6898 USD |
13,683.5730 |
2.7909 USD |
2.5340 USD |
2.8771 USD |
2.7815 USD |
| 2023-12-17 |
2.7846 USD |
7,192.1542 |
2.7853 USD |
2.7080 USD |
2.8577 USD |
2.8004 USD |
| 2023-12-16 |
2.7964 USD |
7,343.1743 |
2.7628 USD |
2.7387 USD |
2.8788 USD |
2.8008 USD |
| 2023-12-15 |
2.8425 USD |
11,997.6260 |
2.8577 USD |
2.7760 USD |
2.9035 USD |
2.8440 USD |
| 2023-12-14 |
2.7843 USD |
4,571.2771 |
2.8416 USD |
2.6388 USD |
2.8966 USD |
2.8863 USD |
| 2023-12-13 |
2.7362 USD |
30,204.4421 |
2.6508 USD |
2.5000 USD |
2.8591 USD |
2.8288 USD |
| 2023-12-12 |
2.6510 USD |
4,610.9044 |
2.6754 USD |
2.5616 USD |
2.7429 USD |
2.6544 USD |
| 2023-12-11 |
2.5879 USD |
21,540.4110 |
2.9162 USD |
2.3146 USD |
2.9261 USD |
2.6112 USD |
| 2023-12-10 |
2.9844 USD |
4,294.3385 |
2.8098 USD |
2.8012 USD |
3.1479 USD |
2.9130 USD |
| 2023-12-09 |
2.9093 USD |
2,269.0276 |
2.9397 USD |
2.8617 USD |
2.9600 USD |
2.9343 USD |
| 2023-12-08 |
2.9232 USD |
6,899.4001 |
2.9012 USD |
2.8328 USD |
2.9559 USD |
2.9170 USD |
| 2023-12-07 |
2.8469 USD |
40,019.7191 |
2.6747 USD |
2.5859 USD |
3.0404 USD |
2.7854 USD |
| 2023-12-06 |
2.8404 USD |
44,465.6573 |
2.9460 USD |
2.6532 USD |
3.1519 USD |
2.7817 USD |
| 2023-12-05 |
2.9392 USD |
14,972.9155 |
2.9203 USD |
2.8622 USD |
3.0575 USD |
2.9559 USD |
| 2023-12-04 |
3.0313 USD |
26,264.4454 |
3.1642 USD |
2.6510 USD |
3.2395 USD |
2.9053 USD |
| 2023-12-03 |
3.1122 USD |
52,239.4232 |
2.8047 USD |
2.7779 USD |
3.4200 USD |
3.0200 USD |
| 2023-12-02 |
2.6933 USD |
5,581.4326 |
2.6637 USD |
2.6478 USD |
2.7272 USD |
2.7272 USD |
| 2023-12-01 |
2.7090 USD |
7,447.2910 |
2.7060 USD |
2.6205 USD |
2.7767 USD |
2.6510 USD |
| 2023-11-30 |
2.6959 USD |
26,080.0900 |
2.7379 USD |
2.5868 USD |
2.7594 USD |
2.6637 USD |
| 2023-11-29 |
2.8621 USD |
17,813.2933 |
2.9473 USD |
2.7188 USD |
3.0223 USD |
2.7331 USD |
| 2023-11-28 |
3.1428 USD |
67,531.5833 |
3.1693 USD |
2.7777 USD |
3.5889 USD |
3.0700 USD |
| 2023-11-27 |
2.9474 USD |
33,675.9340 |
2.7625 USD |
2.4910 USD |
3.4037 USD |
3.0616 USD |
| 2023-11-26 |
2.6846 USD |
56,741.7177 |
2.6196 USD |
2.5029 USD |
3.0481 USD |
2.6800 USD |
| 2023-11-25 |
2.2931 USD |
38,283.3630 |
2.1466 USD |
2.1466 USD |
2.7229 USD |
2.6917 USD |