Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
1.6258 USD |
10,480.0906 |
1.7095 USD |
1.5505 USD |
1.7305 USD |
1.5717 USD |
| 2025-05-02 |
1.7632 USD |
8,383.0384 |
1.7744 USD |
1.7481 USD |
1.7926 USD |
1.7608 USD |
| 2025-05-01 |
1.9398 USD |
18,118.9376 |
1.8770 USD |
1.7514 USD |
2.0544 USD |
1.7741 USD |
| 2025-04-30 |
1.8803 USD |
3,145.6841 |
1.8067 USD |
1.8066 USD |
1.9134 USD |
1.8972 USD |
| 2025-04-29 |
1.8334 USD |
4,987.3017 |
1.8906 USD |
1.7952 USD |
1.8906 USD |
1.8087 USD |
| 2025-04-28 |
1.9832 USD |
18,569.8403 |
1.8415 USD |
1.8415 USD |
2.1158 USD |
1.9330 USD |
| 2025-04-27 |
1.9588 USD |
8,927.8863 |
1.9832 USD |
1.8446 USD |
2.1145 USD |
1.8781 USD |
| 2025-04-26 |
1.8008 USD |
46,523.4802 |
1.4642 USD |
1.4642 USD |
2.1562 USD |
2.1264 USD |
| 2025-04-25 |
1.4087 USD |
508.0896 |
1.3935 USD |
1.3934 USD |
1.4295 USD |
1.4295 USD |
| 2025-04-24 |
1.3869 USD |
318.2216 |
1.3731 USD |
1.3731 USD |
1.4153 USD |
1.3866 USD |
| 2025-04-23 |
1.4273 USD |
1,945.4561 |
1.4272 USD |
1.3945 USD |
1.4400 USD |
1.4159 USD |
| 2025-04-22 |
1.4026 USD |
13,346.5540 |
1.3111 USD |
1.3095 USD |
1.4524 USD |
1.4048 USD |
| 2025-04-21 |
1.3146 USD |
130.9217 |
1.3246 USD |
1.2956 USD |
1.3246 USD |
1.3039 USD |
| 2025-04-20 |
1.2862 USD |
288.1888 |
1.2833 USD |
1.2611 USD |
1.2988 USD |
1.2611 USD |
| 2025-04-19 |
1.6344 USD |
19,261.7402 |
1.2501 USD |
1.1672 USD |
2.1937 USD |
1.2782 USD |
| 2025-04-18 |
1.2302 USD |
140.2078 |
1.2300 USD |
1.2253 USD |
1.2317 USD |
1.2317 USD |
| 2025-04-17 |
1.2171 USD |
37.0802 |
1.1896 USD |
1.1896 USD |
1.2198 USD |
1.2179 USD |
| 2025-04-16 |
1.1997 USD |
1,691.2009 |
1.1927 USD |
1.1843 USD |
1.2254 USD |
1.2124 USD |
| 2025-04-15 |
1.2106 USD |
3,067.5087 |
1.2136 USD |
1.1892 USD |
1.2138 USD |
1.1892 USD |
| 2025-04-14 |
1.2043 USD |
296.0292 |
1.2097 USD |
1.2000 USD |
1.2154 USD |
1.2154 USD |
| 2025-04-13 |
1.2250 USD |
245.4626 |
1.2340 USD |
1.1942 USD |
1.2340 USD |
1.1942 USD |
| 2025-04-12 |
1.2026 USD |
468.1277 |
1.2016 USD |
1.2012 USD |
1.2461 USD |
1.2461 USD |
| 2025-04-11 |
1.1995 USD |
1,036.7846 |
1.1622 USD |
1.1505 USD |
1.2090 USD |
1.1970 USD |
| 2025-04-10 |
1.1537 USD |
2,258.5611 |
1.1707 USD |
1.1427 USD |
1.1816 USD |
1.1474 USD |
| 2025-04-09 |
1.1538 USD |
1,883.6878 |
1.0546 USD |
1.0546 USD |
1.1999 USD |
1.1999 USD |
| 2025-04-08 |
1.1139 USD |
957.3510 |
1.1244 USD |
1.0835 USD |
1.1396 USD |
1.0911 USD |
| 2025-04-07 |
1.1175 USD |
14,260.0562 |
1.0964 USD |
1.0088 USD |
1.1312 USD |
1.1084 USD |
| 2025-04-06 |
1.1531 USD |
5,412.6628 |
1.2643 USD |
1.1000 USD |
1.2705 USD |
1.1096 USD |
| 2025-04-05 |
1.2847 USD |
3,796.4593 |
1.2923 USD |
1.2551 USD |
1.2991 USD |
1.2573 USD |
| 2025-04-04 |
1.2730 USD |
10,061.8801 |
1.2378 USD |
1.2241 USD |
1.3015 USD |
1.3015 USD |
| 2025-04-03 |
1.2282 USD |
21,644.0360 |
1.2478 USD |
1.1825 USD |
1.2665 USD |
1.2368 USD |
| 2025-04-02 |
1.3337 USD |
21,128.7815 |
1.3744 USD |
1.3123 USD |
1.3745 USD |
1.3158 USD |
| 2025-04-01 |
1.4005 USD |
252.2401 |
1.4057 USD |
1.3706 USD |
1.4197 USD |
1.3837 USD |
| 2025-03-31 |
1.3706 USD |
25.3628 |
1.3708 USD |
1.3666 USD |
1.3708 USD |
1.3666 USD |
| 2025-03-30 |
1.3791 USD |
106.9383 |
1.3791 USD |
1.3791 USD |
1.3791 USD |
1.3791 USD |
| 2025-03-29 |
1.3725 USD |
862.6626 |
1.4224 USD |
1.3600 USD |
1.4363 USD |
1.3857 USD |
| 2025-03-28 |
1.4002 USD |
2,242.8133 |
1.4455 USD |
1.3800 USD |
1.4455 USD |
1.3953 USD |
| 2025-03-27 |
1.5122 USD |
342.5832 |
1.5617 USD |
1.5000 USD |
1.5617 USD |
1.5000 USD |
| 2025-03-26 |
1.5460 USD |
1,641.7701 |
1.5825 USD |
1.5257 USD |
1.5977 USD |
1.5257 USD |
| 2025-03-25 |
1.5413 USD |
1,630.3327 |
1.5459 USD |
1.5297 USD |
1.5557 USD |
1.5460 USD |
| 2025-03-24 |
1.5324 USD |
572.1286 |
1.5101 USD |
1.5101 USD |
1.5600 USD |
1.5600 USD |
| 2025-03-23 |
1.4815 USD |
98.2750 |
1.4588 USD |
1.4588 USD |
1.4827 USD |
1.4827 USD |
| 2025-03-22 |
1.4748 USD |
832.8228 |
1.4689 USD |
1.4665 USD |
1.4920 USD |
1.4853 USD |
| 2025-03-21 |
1.4401 USD |
816.2583 |
1.4279 USD |
1.4279 USD |
1.5063 USD |
1.5063 USD |
| 2025-03-20 |
1.4521 USD |
16,243.4786 |
1.5013 USD |
1.4313 USD |
1.5323 USD |
1.4429 USD |
| 2025-03-19 |
1.4862 USD |
12,163.1199 |
1.4342 USD |
1.4297 USD |
1.4940 USD |
1.4530 USD |
| 2025-03-18 |
1.4419 USD |
5,890.2165 |
1.4486 USD |
1.4025 USD |
1.4705 USD |
1.4025 USD |
| 2025-03-17 |
1.4312 USD |
1,972.9271 |
1.4005 USD |
1.4005 USD |
1.4438 USD |
1.4438 USD |
| 2025-03-16 |
1.4201 USD |
5,502.1709 |
1.4272 USD |
1.3867 USD |
1.4499 USD |
1.3867 USD |
| 2025-03-15 |
1.4235 USD |
3,031.3217 |
1.4279 USD |
1.4021 USD |
1.4404 USD |
1.4205 USD |