Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-27 |
2.0553 USD |
22,369.4127 |
2.0023 USD |
1.9974 USD |
2.1220 USD |
2.0718 USD |
| 2023-06-26 |
2.0430 USD |
20,045.7395 |
2.0707 USD |
1.9437 USD |
2.1549 USD |
1.9932 USD |
| 2023-06-25 |
2.1028 USD |
21,780.4941 |
2.0583 USD |
2.0144 USD |
2.1655 USD |
2.0734 USD |
| 2023-06-24 |
2.1589 USD |
74,374.8356 |
2.2482 USD |
1.9758 USD |
2.2907 USD |
2.0160 USD |
| 2023-06-23 |
2.1268 USD |
39,495.3412 |
1.8419 USD |
1.8142 USD |
2.3000 USD |
2.2313 USD |
| 2023-06-22 |
1.9198 USD |
28,581.9486 |
1.9397 USD |
1.8509 USD |
2.0447 USD |
1.8698 USD |
| 2023-06-21 |
1.8946 USD |
36,586.5295 |
1.8736 USD |
1.8485 USD |
1.9600 USD |
1.9021 USD |
| 2023-06-20 |
1.8419 USD |
18,342.7138 |
1.8999 USD |
1.7713 USD |
1.9138 USD |
1.8739 USD |
| 2023-06-19 |
1.7950 USD |
56,582.6392 |
1.6900 USD |
1.6900 USD |
1.8865 USD |
1.8865 USD |
| 2023-06-18 |
1.7313 USD |
24,875.5281 |
1.8009 USD |
1.6454 USD |
1.8009 USD |
1.6793 USD |
| 2023-06-17 |
1.6986 USD |
45,426.8567 |
1.5014 USD |
1.4975 USD |
1.9054 USD |
1.7813 USD |
| 2023-06-16 |
1.4528 USD |
12,389.6916 |
1.4497 USD |
1.4191 USD |
1.5045 USD |
1.4961 USD |
| 2023-06-15 |
1.4272 USD |
7,778.4251 |
1.4459 USD |
1.4091 USD |
1.4797 USD |
1.4797 USD |
| 2023-06-14 |
1.4550 USD |
10,551.2518 |
1.4838 USD |
1.4126 USD |
1.5158 USD |
1.4532 USD |
| 2023-06-13 |
1.5073 USD |
10,349.0959 |
1.5009 USD |
1.4798 USD |
1.5343 USD |
1.4798 USD |
| 2023-06-12 |
1.4555 USD |
5,872.8464 |
1.4654 USD |
1.4202 USD |
1.4804 USD |
1.4588 USD |
| 2023-06-11 |
1.4514 USD |
30,982.5917 |
1.4560 USD |
1.4357 USD |
1.4832 USD |
1.4749 USD |
| 2023-06-10 |
1.4624 USD |
107,435.7252 |
1.7050 USD |
1.2216 USD |
1.7050 USD |
1.4614 USD |
| 2023-06-09 |
1.7250 USD |
3,824.0751 |
1.7424 USD |
1.7042 USD |
1.7486 USD |
1.7163 USD |
| 2023-06-08 |
1.7651 USD |
20,200.9722 |
1.6841 USD |
1.6841 USD |
1.8290 USD |
1.7578 USD |
| 2023-06-07 |
1.7184 USD |
7,288.5144 |
1.7651 USD |
1.6740 USD |
1.7651 USD |
1.6765 USD |
| 2023-06-06 |
1.7343 USD |
56,795.2042 |
1.7190 USD |
1.6800 USD |
1.7922 USD |
1.7675 USD |
| 2023-06-05 |
1.7529 USD |
44,734.7487 |
2.0590 USD |
1.4912 USD |
2.0910 USD |
1.7116 USD |
| 2023-06-04 |
2.0579 USD |
6,279.4049 |
1.9325 USD |
1.9325 USD |
2.1317 USD |
2.1046 USD |
| 2023-06-03 |
1.9343 USD |
1,206.4759 |
1.9357 USD |
1.9180 USD |
1.9475 USD |
1.9295 USD |
| 2023-06-02 |
1.9322 USD |
1,827.2675 |
1.9030 USD |
1.8918 USD |
1.9562 USD |
1.9342 USD |
| 2023-06-01 |
1.8969 USD |
13,473.4374 |
1.9344 USD |
1.8647 USD |
1.9405 USD |
1.9089 USD |
| 2023-05-31 |
1.9589 USD |
6,874.3935 |
2.0348 USD |
1.9077 USD |
2.0367 USD |
1.9228 USD |
| 2023-05-30 |
2.0387 USD |
2,365.2725 |
2.0296 USD |
2.0193 USD |
2.0476 USD |
2.0360 USD |
| 2023-05-29 |
2.0426 USD |
15,337.8650 |
2.0693 USD |
2.0150 USD |
2.0828 USD |
2.0417 USD |
| 2023-05-28 |
2.0482 USD |
1,703.6440 |
2.0392 USD |
2.0368 USD |
2.0606 USD |
2.0509 USD |
| 2023-05-27 |
2.0347 USD |
5,129.9993 |
2.0315 USD |
2.0217 USD |
2.0500 USD |
2.0465 USD |
| 2023-05-26 |
2.0355 USD |
1,798.7376 |
2.0332 USD |
2.0173 USD |
2.0480 USD |
2.0343 USD |
| 2023-05-25 |
2.0137 USD |
1,512.2106 |
2.0185 USD |
1.9941 USD |
2.0416 USD |
2.0294 USD |
| 2023-05-24 |
2.0368 USD |
5,601.2340 |
2.0811 USD |
1.9932 USD |
2.0811 USD |
2.0215 USD |
| 2023-05-23 |
2.0960 USD |
2,922.8432 |
2.0732 USD |
2.0696 USD |
2.1182 USD |
2.0880 USD |
| 2023-05-22 |
2.0704 USD |
7,180.3386 |
2.0372 USD |
2.0000 USD |
2.1331 USD |
2.0875 USD |
| 2023-05-21 |
2.0792 USD |
4,408.9623 |
2.0865 USD |
2.0275 USD |
2.1342 USD |
2.0275 USD |
| 2023-05-20 |
2.0746 USD |
1,422.0454 |
2.0725 USD |
2.0599 USD |
2.0953 USD |
2.0953 USD |
| 2023-05-19 |
2.0858 USD |
3,935.9009 |
2.0632 USD |
2.0394 USD |
2.0872 USD |
2.0774 USD |
| 2023-05-18 |
2.0858 USD |
5,074.1394 |
2.1213 USD |
2.0286 USD |
2.1412 USD |
2.0700 USD |
| 2023-05-17 |
2.0941 USD |
27,237.6406 |
2.1724 USD |
2.0520 USD |
2.1724 USD |
2.1080 USD |
| 2023-05-16 |
2.0994 USD |
11,989.3101 |
2.0227 USD |
2.0139 USD |
2.1895 USD |
2.1784 USD |
| 2023-05-15 |
2.0413 USD |
5,410.3988 |
2.0282 USD |
2.0129 USD |
2.0728 USD |
2.0280 USD |
| 2023-05-14 |
2.0361 USD |
12,529.2859 |
2.0176 USD |
1.9959 USD |
2.0684 USD |
2.0238 USD |
| 2023-05-13 |
2.0233 USD |
13,128.5064 |
2.0582 USD |
1.9940 USD |
2.0582 USD |
2.0201 USD |
| 2023-05-12 |
2.0653 USD |
16,522.5450 |
2.0536 USD |
1.9450 USD |
2.0730 USD |
2.0672 USD |
| 2023-05-11 |
2.0088 USD |
21,916.8950 |
2.0835 USD |
1.9800 USD |
2.1854 USD |
2.0082 USD |
| 2023-05-10 |
2.0939 USD |
24,807.7060 |
2.1347 USD |
2.0034 USD |
2.1648 USD |
2.0843 USD |
| 2023-05-09 |
2.0800 USD |
39,964.6848 |
2.0436 USD |
1.9923 USD |
2.1513 USD |
2.0747 USD |