Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-08 |
2.1687 USD |
68,679.4832 |
2.3778 USD |
1.9140 USD |
2.4026 USD |
2.0382 USD |
| 2023-05-07 |
2.4098 USD |
148,905.0640 |
2.4397 USD |
2.2626 USD |
2.6473 USD |
2.4140 USD |
| 2023-05-06 |
2.5533 USD |
70,630.6937 |
2.7436 USD |
2.2300 USD |
2.7551 USD |
2.4910 USD |
| 2023-05-05 |
2.7499 USD |
12,680.3792 |
2.8063 USD |
2.6868 USD |
2.8250 USD |
2.7477 USD |
| 2023-05-04 |
2.8380 USD |
4,136.3363 |
2.8438 USD |
2.7847 USD |
2.8494 USD |
2.8051 USD |
| 2023-05-03 |
2.8479 USD |
11,564.3179 |
2.8400 USD |
2.7732 USD |
2.8561 USD |
2.8504 USD |
| 2023-05-02 |
2.8422 USD |
16,497.8621 |
2.8130 USD |
2.7711 USD |
2.8626 USD |
2.8423 USD |
| 2023-05-01 |
2.8226 USD |
7,869.1119 |
2.8813 USD |
2.7680 USD |
2.8932 USD |
2.7902 USD |
| 2023-04-30 |
2.8927 USD |
27,316.9925 |
2.9196 USD |
2.8611 USD |
2.9451 USD |
2.8871 USD |
| 2023-04-29 |
2.9270 USD |
19,848.4971 |
2.9479 USD |
2.8901 USD |
2.9611 USD |
2.9267 USD |
| 2023-04-28 |
2.9448 USD |
22,847.2047 |
2.9887 USD |
2.9040 USD |
2.9904 USD |
2.9494 USD |
| 2023-04-27 |
2.9802 USD |
25,522.2284 |
2.9455 USD |
2.9319 USD |
3.0178 USD |
2.9838 USD |
| 2023-04-26 |
2.9698 USD |
39,845.7160 |
3.0449 USD |
2.7854 USD |
3.1227 USD |
2.9457 USD |
| 2023-04-25 |
2.9832 USD |
13,116.4209 |
3.0093 USD |
2.9361 USD |
3.0610 USD |
3.0583 USD |
| 2023-04-24 |
3.0087 USD |
18,685.5729 |
3.0070 USD |
2.9465 USD |
3.0567 USD |
3.0073 USD |
| 2023-04-23 |
3.0705 USD |
17,787.8152 |
3.0839 USD |
2.9434 USD |
3.1230 USD |
2.9819 USD |
| 2023-04-22 |
3.0280 USD |
9,834.3011 |
3.0024 USD |
2.9840 USD |
3.0825 USD |
3.0774 USD |
| 2023-04-21 |
3.0443 USD |
29,238.8250 |
3.0781 USD |
2.9007 USD |
3.1583 USD |
2.9663 USD |
| 2023-04-20 |
3.1085 USD |
18,122.3087 |
3.1156 USD |
3.0175 USD |
3.1621 USD |
3.0903 USD |
| 2023-04-19 |
3.2332 USD |
56,929.6545 |
3.4990 USD |
2.9000 USD |
3.5185 USD |
3.1143 USD |
| 2023-04-18 |
3.5068 USD |
5,025.3552 |
3.4805 USD |
3.4664 USD |
3.5408 USD |
3.5121 USD |
| 2023-04-17 |
3.4828 USD |
12,799.0028 |
3.5782 USD |
3.4661 USD |
3.5782 USD |
3.4900 USD |
| 2023-04-16 |
3.5575 USD |
12,680.1135 |
3.5776 USD |
3.4897 USD |
3.6150 USD |
3.5898 USD |
| 2023-04-15 |
3.5612 USD |
16,114.7393 |
3.5316 USD |
3.4711 USD |
3.6316 USD |
3.5624 USD |
| 2023-04-14 |
3.5638 USD |
69,535.3590 |
3.4628 USD |
3.4420 USD |
3.7028 USD |
3.5460 USD |
| 2023-04-13 |
3.4471 USD |
18,362.4831 |
3.4141 USD |
3.4010 USD |
3.4968 USD |
3.4638 USD |
| 2023-04-12 |
3.4302 USD |
15,345.2475 |
3.4572 USD |
3.3553 USD |
3.4654 USD |
3.4561 USD |
| 2023-04-11 |
3.4527 USD |
10,825.2908 |
3.4436 USD |
3.4361 USD |
3.4839 USD |
3.4629 USD |
| 2023-04-10 |
3.4321 USD |
18,295.6743 |
3.4300 USD |
3.3905 USD |
3.4610 USD |
3.4442 USD |
| 2023-04-09 |
3.4303 USD |
9,230.7628 |
3.3856 USD |
3.3605 USD |
3.5017 USD |
3.4288 USD |
| 2023-04-08 |
3.4041 USD |
916.0357 |
3.3951 USD |
3.3660 USD |
3.4282 USD |
3.3742 USD |
| 2023-04-07 |
3.4077 USD |
4,359.5968 |
3.4270 USD |
3.3518 USD |
3.4270 USD |
3.4065 USD |
| 2023-04-06 |
3.4093 USD |
2,244.7912 |
3.4350 USD |
3.3793 USD |
3.4388 USD |
3.4008 USD |
| 2023-04-05 |
3.4472 USD |
4,953.7342 |
3.4460 USD |
3.3852 USD |
3.5079 USD |
3.4280 USD |
| 2023-04-04 |
3.4106 USD |
5,088.6669 |
3.3703 USD |
3.3621 USD |
3.4426 USD |
3.4359 USD |
| 2023-04-03 |
3.3755 USD |
10,746.8321 |
3.4036 USD |
3.3142 USD |
3.4195 USD |
3.3728 USD |
| 2023-04-02 |
3.4554 USD |
7,894.1140 |
3.4330 USD |
3.3689 USD |
3.5174 USD |
3.3754 USD |
| 2023-04-01 |
3.3973 USD |
2,716.8680 |
3.3930 USD |
3.3851 USD |
3.4400 USD |
3.4219 USD |
| 2023-03-31 |
3.3759 USD |
3,141.4290 |
3.3579 USD |
3.3432 USD |
3.4127 USD |
3.3973 USD |
| 2023-03-30 |
3.4085 USD |
41,573.2678 |
3.3869 USD |
3.3144 USD |
3.5342 USD |
3.3479 USD |
| 2023-03-29 |
3.3914 USD |
8,354.2090 |
3.3478 USD |
3.3465 USD |
3.4316 USD |
3.3802 USD |
| 2023-03-28 |
3.3461 USD |
902.5768 |
3.2900 USD |
3.2900 USD |
3.3641 USD |
3.3443 USD |
| 2023-03-27 |
3.3066 USD |
7,196.7698 |
3.3763 USD |
3.2443 USD |
3.3871 USD |
3.2900 USD |
| 2023-03-26 |
3.3819 USD |
5,171.6847 |
3.3614 USD |
3.3451 USD |
3.4077 USD |
3.3803 USD |
| 2023-03-25 |
3.3909 USD |
5,341.1960 |
3.4172 USD |
3.3481 USD |
3.4233 USD |
3.3580 USD |
| 2023-03-24 |
3.4634 USD |
14,747.3272 |
3.5892 USD |
3.3485 USD |
3.5892 USD |
3.4055 USD |
| 2023-03-23 |
3.4652 USD |
3,687.1861 |
3.3579 USD |
3.3240 USD |
3.6094 USD |
3.4981 USD |
| 2023-03-22 |
3.4104 USD |
17,359.9037 |
3.5117 USD |
3.2712 USD |
3.5209 USD |
3.3494 USD |
| 2023-03-21 |
3.4503 USD |
21,859.6631 |
3.3345 USD |
3.2571 USD |
3.6323 USD |
3.4681 USD |
| 2023-03-20 |
3.3344 USD |
14,451.5958 |
3.4369 USD |
3.2890 USD |
3.4520 USD |
3.3392 USD |