Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-24 |
2.1451 USD |
48,168.6572 |
1.6209 USD |
1.6209 USD |
2.2984 USD |
2.1180 USD |
| 2023-11-23 |
1.6040 USD |
562.6911 |
1.6031 USD |
1.5810 USD |
1.6219 USD |
1.5935 USD |
| 2023-11-22 |
1.5547 USD |
303.1110 |
1.5310 USD |
1.5244 USD |
1.5921 USD |
1.5921 USD |
| 2023-11-21 |
1.5607 USD |
212.6163 |
1.6113 USD |
1.5084 USD |
1.6214 USD |
1.5152 USD |
| 2023-11-20 |
1.6181 USD |
1,607.6288 |
1.6144 USD |
1.6039 USD |
1.6345 USD |
1.6097 USD |
| 2023-11-19 |
1.5664 USD |
1,602.7324 |
1.5468 USD |
1.5399 USD |
1.6168 USD |
1.6019 USD |
| 2023-11-18 |
1.5347 USD |
11,664.8142 |
1.5644 USD |
1.4845 USD |
1.5644 USD |
1.5500 USD |
| 2023-11-17 |
1.5699 USD |
3,348.4822 |
1.5848 USD |
1.5088 USD |
1.5924 USD |
1.5452 USD |
| 2023-11-16 |
1.5649 USD |
8,042.9261 |
1.6403 USD |
1.5078 USD |
1.6622 USD |
1.5290 USD |
| 2023-11-15 |
1.6074 USD |
1,487.5794 |
1.5765 USD |
1.5765 USD |
1.6394 USD |
1.6163 USD |
| 2023-11-14 |
1.6196 USD |
2,038.8233 |
1.6407 USD |
1.5583 USD |
1.6548 USD |
1.5583 USD |
| 2023-11-13 |
1.6989 USD |
7,508.8166 |
1.7192 USD |
1.6497 USD |
1.7470 USD |
1.6800 USD |
| 2023-11-12 |
1.6821 USD |
3,161.9907 |
1.6557 USD |
1.6310 USD |
1.7532 USD |
1.7077 USD |
| 2023-11-11 |
1.7022 USD |
6,551.5395 |
1.7360 USD |
1.6513 USD |
1.7469 USD |
1.6884 USD |
| 2023-11-10 |
1.7040 USD |
18,977.2902 |
1.6160 USD |
1.5978 USD |
1.8652 USD |
1.7453 USD |
| 2023-11-09 |
1.5402 USD |
13,683.0565 |
1.6066 USD |
1.3409 USD |
1.6711 USD |
1.5157 USD |
| 2023-11-08 |
1.6069 USD |
1,158.4819 |
1.5952 USD |
1.5856 USD |
1.6324 USD |
1.6260 USD |
| 2023-11-07 |
1.5975 USD |
2,879.8949 |
1.6301 USD |
1.5577 USD |
1.6301 USD |
1.6080 USD |
| 2023-11-06 |
1.5920 USD |
13,180.2374 |
1.6113 USD |
1.5642 USD |
1.6562 USD |
1.6378 USD |
| 2023-11-05 |
1.5823 USD |
12,613.4552 |
1.4558 USD |
1.4558 USD |
1.6966 USD |
1.6321 USD |
| 2023-11-04 |
1.4357 USD |
18,884.3094 |
1.4217 USD |
1.4201 USD |
1.4510 USD |
1.4384 USD |
| 2023-11-03 |
1.4062 USD |
1,808.6051 |
1.4188 USD |
1.3856 USD |
1.4207 USD |
1.4153 USD |
| 2023-11-02 |
1.4174 USD |
3,830.3717 |
1.4345 USD |
1.3978 USD |
1.4599 USD |
1.4147 USD |
| 2023-11-01 |
1.4040 USD |
10,840.4776 |
1.4214 USD |
1.3732 USD |
1.4545 USD |
1.4446 USD |
| 2023-10-31 |
1.4175 USD |
5,509.1999 |
1.4312 USD |
1.3880 USD |
1.4570 USD |
1.4203 USD |
| 2023-10-30 |
1.4234 USD |
3,382.7063 |
1.4054 USD |
1.3980 USD |
1.4373 USD |
1.4127 USD |
| 2023-10-29 |
1.4411 USD |
7,178.2872 |
1.3690 USD |
1.3690 USD |
1.4900 USD |
1.4356 USD |
| 2023-10-28 |
1.3887 USD |
1,594.5005 |
1.3359 USD |
1.3308 USD |
1.4147 USD |
1.3994 USD |
| 2023-10-27 |
1.3450 USD |
1,791.3533 |
1.3718 USD |
1.3102 USD |
1.3718 USD |
1.3310 USD |
| 2023-10-26 |
1.3830 USD |
5,049.4573 |
1.4120 USD |
1.3239 USD |
1.4376 USD |
1.3790 USD |
| 2023-10-25 |
1.3811 USD |
11,827.3189 |
1.3895 USD |
1.3357 USD |
1.4271 USD |
1.4100 USD |
| 2023-10-24 |
1.3866 USD |
6,929.9587 |
1.3439 USD |
1.3313 USD |
1.4490 USD |
1.3685 USD |
| 2023-10-23 |
1.2784 USD |
42,333.8981 |
1.2666 USD |
1.2505 USD |
1.3524 USD |
1.3296 USD |
| 2023-10-22 |
1.2552 USD |
3,872.4365 |
1.2654 USD |
1.2252 USD |
1.2948 USD |
1.2613 USD |
| 2023-10-21 |
1.2713 USD |
2,792.7766 |
1.2482 USD |
1.2341 USD |
1.2893 USD |
1.2661 USD |
| 2023-10-20 |
1.2468 USD |
4,645.4616 |
1.2131 USD |
1.2001 USD |
1.2647 USD |
1.2551 USD |
| 2023-10-19 |
1.2046 USD |
642.8386 |
1.2268 USD |
1.1989 USD |
1.2287 USD |
1.2160 USD |
| 2023-10-18 |
1.2256 USD |
861.7644 |
1.2174 USD |
1.2097 USD |
1.2334 USD |
1.2277 USD |
| 2023-10-17 |
1.2329 USD |
1,810.7142 |
1.2432 USD |
1.1990 USD |
1.2600 USD |
1.2077 USD |
| 2023-10-16 |
1.2545 USD |
2,514.4206 |
1.2412 USD |
1.2279 USD |
1.2739 USD |
1.2439 USD |
| 2023-10-15 |
1.2556 USD |
1,097.8211 |
1.2117 USD |
1.2117 USD |
1.3059 USD |
1.2560 USD |
| 2023-10-14 |
1.2158 USD |
1,603.1272 |
1.2147 USD |
1.2094 USD |
1.2241 USD |
1.2119 USD |
| 2023-10-13 |
1.2283 USD |
2,124.5495 |
1.2340 USD |
1.2114 USD |
1.2438 USD |
1.2253 USD |
| 2023-10-12 |
1.1907 USD |
2,304.3721 |
1.1934 USD |
1.1692 USD |
1.2546 USD |
1.2513 USD |
| 2023-10-11 |
1.2026 USD |
1,645.8781 |
1.2199 USD |
1.1645 USD |
1.2261 USD |
1.1937 USD |
| 2023-10-10 |
1.2128 USD |
3,162.8513 |
1.2474 USD |
1.2119 USD |
1.2510 USD |
1.2119 USD |
| 2023-10-09 |
1.2410 USD |
3,718.3619 |
1.2922 USD |
1.1984 USD |
1.3001 USD |
1.2356 USD |
| 2023-10-08 |
1.2840 USD |
4,944.2156 |
1.3099 USD |
1.2600 USD |
1.3191 USD |
1.2993 USD |
| 2023-10-07 |
1.3180 USD |
1,427.9372 |
1.3216 USD |
1.3093 USD |
1.3286 USD |
1.3126 USD |
| 2023-10-06 |
1.3250 USD |
374.5171 |
1.3132 USD |
1.3048 USD |
1.3261 USD |
1.3221 USD |