Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-28 |
3.8176 USD |
10,762.3470 |
3.8593 USD |
3.7291 USD |
3.9105 USD |
3.7602 USD |
| 2023-01-27 |
3.8203 USD |
21,378.8095 |
3.7930 USD |
3.6320 USD |
4.0240 USD |
3.8420 USD |
| 2023-01-26 |
3.7818 USD |
18,233.6423 |
3.8305 USD |
3.6869 USD |
3.8790 USD |
3.7621 USD |
| 2023-01-25 |
3.7102 USD |
25,414.1091 |
3.7700 USD |
3.4667 USD |
3.9071 USD |
3.9071 USD |
| 2023-01-24 |
4.0086 USD |
8,683.8203 |
4.0507 USD |
3.9753 USD |
4.1526 USD |
3.9921 USD |
| 2023-01-23 |
4.0950 USD |
24,700.6301 |
4.0600 USD |
4.0296 USD |
4.1961 USD |
4.1352 USD |
| 2023-01-22 |
4.0716 USD |
28,401.8842 |
3.8720 USD |
3.8720 USD |
4.2045 USD |
4.0484 USD |
| 2023-01-21 |
4.0856 USD |
33,628.6885 |
4.0446 USD |
3.9148 USD |
4.2164 USD |
4.1061 USD |
| 2023-01-20 |
4.0510 USD |
16,377.7982 |
3.8318 USD |
3.7776 USD |
4.0550 USD |
4.0292 USD |
| 2023-01-19 |
3.8264 USD |
15,805.7042 |
3.8777 USD |
3.7473 USD |
3.9070 USD |
3.8376 USD |
| 2023-01-18 |
3.8965 USD |
88,119.8466 |
4.1289 USD |
3.7788 USD |
4.2273 USD |
3.8917 USD |
| 2023-01-17 |
4.1427 USD |
45,460.2177 |
3.8294 USD |
3.6672 USD |
4.3106 USD |
4.1428 USD |
| 2023-01-16 |
3.8064 USD |
98,653.6799 |
3.7738 USD |
3.5959 USD |
4.0238 USD |
3.8235 USD |
| 2023-01-15 |
3.7855 USD |
28,853.2897 |
3.7889 USD |
3.5955 USD |
4.0756 USD |
3.8068 USD |
| 2023-01-14 |
3.6725 USD |
84,833.4724 |
3.6447 USD |
3.4193 USD |
4.0261 USD |
3.6715 USD |
| 2023-01-13 |
3.4965 USD |
113,401.3089 |
3.4347 USD |
3.4081 USD |
3.6960 USD |
3.6605 USD |
| 2023-01-12 |
3.3804 USD |
63,556.2779 |
3.3693 USD |
3.2819 USD |
3.5224 USD |
3.4897 USD |
| 2023-01-11 |
3.3353 USD |
26,715.5530 |
3.3959 USD |
3.2203 USD |
3.4280 USD |
3.2910 USD |
| 2023-01-10 |
3.3996 USD |
57,833.7618 |
3.3720 USD |
3.2407 USD |
3.5740 USD |
3.3978 USD |
| 2023-01-09 |
3.3845 USD |
52,960.1056 |
3.2872 USD |
3.2709 USD |
3.6075 USD |
3.3841 USD |
| 2023-01-08 |
3.2694 USD |
15,037.5223 |
3.2431 USD |
3.1578 USD |
3.3351 USD |
3.2642 USD |
| 2023-01-07 |
3.2129 USD |
14,534.2414 |
3.2433 USD |
3.1434 USD |
3.2892 USD |
3.2624 USD |
| 2023-01-06 |
3.1892 USD |
19,632.5273 |
3.3477 USD |
3.0200 USD |
3.3627 USD |
3.2302 USD |
| 2023-01-05 |
3.3411 USD |
17,809.2579 |
3.3569 USD |
3.2359 USD |
3.4126 USD |
3.3691 USD |
| 2023-01-04 |
3.2721 USD |
41,855.9368 |
3.0971 USD |
3.0207 USD |
3.5183 USD |
3.4619 USD |
| 2023-01-03 |
3.0900 USD |
16,393.0470 |
3.0343 USD |
2.9799 USD |
3.1948 USD |
3.0561 USD |
| 2023-01-02 |
3.0173 USD |
7,866.4666 |
2.9820 USD |
2.9418 USD |
3.0895 USD |
3.0413 USD |
| 2023-01-01 |
2.9669 USD |
3,296.4893 |
2.9605 USD |
2.9418 USD |
2.9953 USD |
2.9799 USD |
| 2022-12-31 |
2.9930 USD |
4,487.5591 |
3.0093 USD |
2.9712 USD |
3.0248 USD |
2.9788 USD |
| 2022-12-30 |
3.0034 USD |
15,049.1285 |
3.0092 USD |
2.9653 USD |
3.0465 USD |
3.0000 USD |
| 2022-12-29 |
2.9889 USD |
18,116.6732 |
2.9628 USD |
2.9214 USD |
3.0773 USD |
3.0051 USD |
| 2022-12-28 |
2.9732 USD |
12,597.5795 |
3.0942 USD |
2.8941 USD |
3.0962 USD |
2.9300 USD |
| 2022-12-27 |
3.0793 USD |
21,522.8497 |
2.9972 USD |
2.9371 USD |
3.2153 USD |
3.1091 USD |
| 2022-12-26 |
2.9626 USD |
4,193.4933 |
2.9667 USD |
2.9435 USD |
3.0035 USD |
2.9481 USD |
| 2022-12-25 |
2.9390 USD |
8,443.0355 |
2.9867 USD |
2.8690 USD |
3.0004 USD |
2.9629 USD |
| 2022-12-24 |
2.9850 USD |
2,383.7063 |
2.9918 USD |
2.9719 USD |
3.0039 USD |
2.9779 USD |
| 2022-12-23 |
2.9922 USD |
8,017.9451 |
2.9874 USD |
2.9551 USD |
3.0250 USD |
2.9994 USD |
| 2022-12-22 |
2.9644 USD |
7,230.9449 |
2.9459 USD |
2.9275 USD |
3.0255 USD |
2.9835 USD |
| 2022-12-21 |
2.9376 USD |
4,593.7917 |
2.9837 USD |
2.9034 USD |
2.9844 USD |
2.9400 USD |
| 2022-12-20 |
2.9536 USD |
93,677.0020 |
2.9051 USD |
2.8880 USD |
3.0759 USD |
2.9401 USD |
| 2022-12-19 |
2.9686 USD |
16,346.2631 |
2.9639 USD |
2.8907 USD |
3.0778 USD |
2.9653 USD |
| 2022-12-18 |
3.0114 USD |
13,054.0161 |
3.0716 USD |
2.9549 USD |
3.0850 USD |
2.9775 USD |
| 2022-12-17 |
2.9716 USD |
30,046.8597 |
2.9689 USD |
2.9111 USD |
3.0437 USD |
2.9889 USD |
| 2022-12-16 |
3.2090 USD |
40,654.4835 |
3.4457 USD |
2.9000 USD |
3.4828 USD |
2.9259 USD |
| 2022-12-15 |
3.4994 USD |
10,957.9958 |
3.5365 USD |
3.4084 USD |
3.5469 USD |
3.4437 USD |
| 2022-12-14 |
3.6313 USD |
10,651.3558 |
3.6243 USD |
3.5164 USD |
3.7120 USD |
3.5644 USD |
| 2022-12-13 |
3.6203 USD |
11,695.6366 |
3.5837 USD |
3.4336 USD |
3.7317 USD |
3.6045 USD |
| 2022-12-12 |
3.5072 USD |
25,265.4342 |
3.6361 USD |
3.4345 USD |
3.6361 USD |
3.5582 USD |
| 2022-12-11 |
3.6774 USD |
2,346.2163 |
3.6921 USD |
3.6267 USD |
3.7313 USD |
3.6471 USD |
| 2022-12-10 |
3.7157 USD |
10,055.0663 |
3.6508 USD |
3.6194 USD |
3.8416 USD |
3.6781 USD |