Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-05 |
1.3204 USD |
3,504.0332 |
1.3326 USD |
1.3004 USD |
1.3338 USD |
1.3065 USD |
| 2023-10-04 |
1.3241 USD |
2,456.7822 |
1.3417 USD |
1.3048 USD |
1.3451 USD |
1.3289 USD |
| 2023-10-03 |
1.3497 USD |
662.0145 |
1.3552 USD |
1.3324 USD |
1.3699 USD |
1.3357 USD |
| 2023-10-02 |
1.3794 USD |
2,759.4033 |
1.3841 USD |
1.3397 USD |
1.4014 USD |
1.3439 USD |
| 2023-10-01 |
1.3817 USD |
2,930.1756 |
1.3429 USD |
1.3382 USD |
1.3901 USD |
1.3830 USD |
| 2023-09-30 |
1.3501 USD |
2,210.4616 |
1.3377 USD |
1.3270 USD |
1.3750 USD |
1.3490 USD |
| 2023-09-29 |
1.3401 USD |
1,638.9855 |
1.3407 USD |
1.3288 USD |
1.3533 USD |
1.3352 USD |
| 2023-09-28 |
1.3371 USD |
1,603.2397 |
1.3426 USD |
1.3092 USD |
1.3543 USD |
1.3339 USD |
| 2023-09-27 |
1.3229 USD |
2,916.7848 |
1.3263 USD |
1.3086 USD |
1.3418 USD |
1.3300 USD |
| 2023-09-26 |
1.3237 USD |
1,578.9732 |
1.3101 USD |
1.3033 USD |
1.3463 USD |
1.3185 USD |
| 2023-09-25 |
1.3458 USD |
15,915.4338 |
1.2961 USD |
1.2961 USD |
1.3900 USD |
1.3196 USD |
| 2023-09-24 |
1.3040 USD |
4,458.7881 |
1.3287 USD |
1.2881 USD |
1.3287 USD |
1.2900 USD |
| 2023-09-23 |
1.3256 USD |
315.7979 |
1.3354 USD |
1.3209 USD |
1.3422 USD |
1.3291 USD |
| 2023-09-22 |
1.3318 USD |
6,367.7387 |
1.3463 USD |
1.3161 USD |
1.3463 USD |
1.3290 USD |
| 2023-09-21 |
1.3755 USD |
7,452.3774 |
1.3054 USD |
1.2961 USD |
1.4319 USD |
1.3423 USD |
| 2023-09-20 |
1.2928 USD |
2,494.3932 |
1.3083 USD |
1.2893 USD |
1.3178 USD |
1.3099 USD |
| 2023-09-19 |
1.3038 USD |
768.9151 |
1.3049 USD |
1.2936 USD |
1.3218 USD |
1.2993 USD |
| 2023-09-18 |
1.3016 USD |
559.7779 |
1.3071 USD |
1.2970 USD |
1.3397 USD |
1.3025 USD |
| 2023-09-17 |
1.3192 USD |
15,094.5546 |
1.3206 USD |
1.2785 USD |
1.3452 USD |
1.2970 USD |
| 2023-09-16 |
1.3235 USD |
102.2626 |
1.3091 USD |
1.3038 USD |
1.3319 USD |
1.3248 USD |
| 2023-09-15 |
1.3111 USD |
2,173.6701 |
1.3125 USD |
1.2811 USD |
1.3241 USD |
1.3137 USD |
| 2023-09-14 |
1.3111 USD |
460.0766 |
1.3163 USD |
1.3010 USD |
1.3257 USD |
1.3096 USD |
| 2023-09-13 |
1.3160 USD |
1,331.2336 |
1.3141 USD |
1.2963 USD |
1.3321 USD |
1.3125 USD |
| 2023-09-12 |
1.3121 USD |
3,319.3236 |
1.2862 USD |
1.2856 USD |
1.3410 USD |
1.3123 USD |
| 2023-09-11 |
1.2692 USD |
3,472.3904 |
1.3290 USD |
1.2586 USD |
1.3363 USD |
1.2717 USD |
| 2023-09-10 |
1.3363 USD |
5,655.6082 |
1.3581 USD |
1.2976 USD |
1.3601 USD |
1.3251 USD |
| 2023-09-09 |
1.3556 USD |
5,187.4958 |
1.3774 USD |
1.3482 USD |
1.3805 USD |
1.3543 USD |
| 2023-09-08 |
1.3590 USD |
3,802.6377 |
1.3598 USD |
1.3391 USD |
1.3745 USD |
1.3656 USD |
| 2023-09-07 |
1.3578 USD |
908.7716 |
1.3598 USD |
1.3451 USD |
1.3668 USD |
1.3667 USD |
| 2023-09-06 |
1.3659 USD |
361.7205 |
1.3810 USD |
1.3532 USD |
1.3879 USD |
1.3607 USD |
| 2023-09-05 |
1.3637 USD |
3,647.6261 |
1.3907 USD |
1.3441 USD |
1.3907 USD |
1.3787 USD |
| 2023-09-04 |
1.3856 USD |
3,868.7830 |
1.3756 USD |
1.3713 USD |
1.4010 USD |
1.3931 USD |
| 2023-09-03 |
1.3975 USD |
616.6421 |
1.3673 USD |
1.3610 USD |
1.4040 USD |
1.3648 USD |
| 2023-09-02 |
1.3605 USD |
1,139.9993 |
1.3987 USD |
1.3525 USD |
1.4049 USD |
1.3626 USD |
| 2023-09-01 |
1.3736 USD |
413.1068 |
1.3617 USD |
1.3426 USD |
1.4066 USD |
1.3974 USD |
| 2023-08-31 |
1.3566 USD |
535.1439 |
1.4097 USD |
1.3410 USD |
1.4097 USD |
1.3592 USD |
| 2023-08-30 |
1.4132 USD |
1,003.6257 |
1.4410 USD |
1.3891 USD |
1.4470 USD |
1.4127 USD |
| 2023-08-29 |
1.4098 USD |
1,078.8247 |
1.4035 USD |
1.3829 USD |
1.4410 USD |
1.4312 USD |
| 2023-08-28 |
1.4017 USD |
2,174.9092 |
1.4208 USD |
1.3495 USD |
1.4208 USD |
1.3982 USD |
| 2023-08-27 |
1.4356 USD |
6,489.2984 |
1.4252 USD |
1.4048 USD |
1.4624 USD |
1.4103 USD |
| 2023-08-26 |
1.4288 USD |
11,399.9360 |
1.3293 USD |
1.3251 USD |
1.4789 USD |
1.4533 USD |
| 2023-08-25 |
1.3282 USD |
21,148.9228 |
1.3650 USD |
1.3168 USD |
1.3650 USD |
1.3240 USD |
| 2023-08-24 |
1.3669 USD |
26,000.0372 |
1.3894 USD |
1.3479 USD |
1.3933 USD |
1.3649 USD |
| 2023-08-23 |
1.3692 USD |
12,970.0709 |
1.3731 USD |
1.3445 USD |
1.4010 USD |
1.3978 USD |
| 2023-08-22 |
1.3707 USD |
839.1278 |
1.3815 USD |
1.3556 USD |
1.3962 USD |
1.3741 USD |
| 2023-08-21 |
1.3701 USD |
736.6278 |
1.3954 USD |
1.3541 USD |
1.4074 USD |
1.3810 USD |
| 2023-08-20 |
1.3873 USD |
1,028.3246 |
1.3810 USD |
1.3676 USD |
1.4056 USD |
1.4029 USD |
| 2023-08-19 |
1.4038 USD |
9,047.8073 |
1.3971 USD |
1.3562 USD |
1.4210 USD |
1.3738 USD |
| 2023-08-18 |
1.3917 USD |
5,723.4212 |
1.3893 USD |
1.3719 USD |
1.4089 USD |
1.3982 USD |
| 2023-08-17 |
1.5104 USD |
4,894.4738 |
1.5409 USD |
1.4905 USD |
1.5610 USD |
1.5015 USD |