Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
1.4150 USD |
5,783.6918 |
1.3963 USD |
1.3963 USD |
1.4547 USD |
1.4413 USD |
| 2025-03-13 |
1.4099 USD |
2,194.8807 |
1.4423 USD |
1.3978 USD |
1.4513 USD |
1.4216 USD |
| 2025-03-12 |
1.4218 USD |
26,165.1392 |
1.3627 USD |
1.3467 USD |
1.4819 USD |
1.4269 USD |
| 2025-03-11 |
1.3170 USD |
39,081.6101 |
1.2827 USD |
1.2016 USD |
1.4028 USD |
1.3940 USD |
| 2025-03-10 |
1.3274 USD |
3,507.8807 |
1.3601 USD |
1.3288 USD |
1.4169 USD |
1.3360 USD |
| 2025-03-09 |
1.4370 USD |
16,738.1215 |
1.6132 USD |
1.3661 USD |
1.6132 USD |
1.3912 USD |
| 2025-03-08 |
1.6467 USD |
330.8257 |
1.6413 USD |
1.6338 USD |
1.6487 USD |
1.6487 USD |
| 2025-03-07 |
1.6943 USD |
12,198.5780 |
1.6345 USD |
1.6345 USD |
1.7155 USD |
1.7036 USD |
| 2025-03-06 |
1.7368 USD |
1,671.4023 |
1.7113 USD |
1.6913 USD |
1.7583 USD |
1.7168 USD |
| 2025-03-05 |
1.6966 USD |
4,561.2665 |
1.6777 USD |
1.6487 USD |
1.7091 USD |
1.6649 USD |
| 2025-03-04 |
1.6007 USD |
3,448.4569 |
1.6500 USD |
1.5699 USD |
1.6683 USD |
1.6094 USD |
| 2025-03-03 |
1.7306 USD |
3,523.6901 |
1.8959 USD |
1.6610 USD |
1.8959 USD |
1.6610 USD |
| 2025-03-02 |
1.8351 USD |
4,607.1787 |
1.7222 USD |
1.6955 USD |
1.9333 USD |
1.9174 USD |
| 2025-03-01 |
1.7235 USD |
7,649.9389 |
1.7681 USD |
1.6956 USD |
1.7921 USD |
1.6956 USD |
| 2025-02-28 |
1.7347 USD |
10,545.9488 |
1.7836 USD |
1.6503 USD |
1.7940 USD |
1.7799 USD |
| 2025-02-27 |
1.7950 USD |
1,142.0386 |
1.7551 USD |
1.7551 USD |
1.8205 USD |
1.8205 USD |
| 2025-02-26 |
1.8221 USD |
6,810.9761 |
1.8363 USD |
1.7385 USD |
1.8596 USD |
1.7461 USD |
| 2025-02-25 |
1.8529 USD |
8,066.2305 |
1.7355 USD |
1.7197 USD |
1.8920 USD |
1.8493 USD |
| 2025-02-24 |
1.8389 USD |
2,693.9193 |
1.8147 USD |
1.7872 USD |
1.9082 USD |
1.8514 USD |
| 2025-02-23 |
1.8458 USD |
5,280.1721 |
1.8290 USD |
1.8080 USD |
1.8933 USD |
1.8417 USD |
| 2025-02-22 |
1.7826 USD |
6,143.3773 |
1.7571 USD |
1.7571 USD |
1.8261 USD |
1.8214 USD |
| 2025-02-21 |
1.9291 USD |
882.4908 |
1.9575 USD |
1.9195 USD |
2.0051 USD |
1.9582 USD |
| 2025-02-20 |
1.9016 USD |
2,107.1792 |
1.8956 USD |
1.8941 USD |
1.9284 USD |
1.9145 USD |
| 2025-02-19 |
1.9548 USD |
1,887.3003 |
2.0025 USD |
1.8792 USD |
2.0026 USD |
1.8792 USD |
| 2025-02-18 |
1.9860 USD |
7,359.4837 |
2.0400 USD |
1.9513 USD |
2.0424 USD |
1.9556 USD |
| 2025-02-17 |
1.9834 USD |
8,811.7953 |
1.9990 USD |
1.9661 USD |
2.1188 USD |
2.0534 USD |
| 2025-02-16 |
1.9660 USD |
9,591.8057 |
2.0596 USD |
1.9460 USD |
2.0795 USD |
1.9487 USD |
| 2025-02-15 |
2.0892 USD |
1,185.4017 |
2.0960 USD |
2.0766 USD |
2.1055 USD |
2.0785 USD |
| 2025-02-14 |
2.1408 USD |
1,021.8586 |
2.1749 USD |
2.1124 USD |
2.1760 USD |
2.1422 USD |
| 2025-02-13 |
2.2395 USD |
8,442.0724 |
2.2230 USD |
2.1278 USD |
2.2907 USD |
2.1278 USD |
| 2025-02-12 |
2.1691 USD |
4,769.4511 |
2.1343 USD |
2.1260 USD |
2.2504 USD |
2.2337 USD |
| 2025-02-11 |
2.1282 USD |
5,796.8517 |
2.2051 USD |
2.1149 USD |
2.2515 USD |
2.1329 USD |
| 2025-02-10 |
2.1992 USD |
6,140.5067 |
2.1534 USD |
2.1511 USD |
2.2480 USD |
2.1667 USD |
| 2025-02-09 |
2.1618 USD |
3,826.9640 |
2.1808 USD |
2.1239 USD |
2.1872 USD |
2.1374 USD |
| 2025-02-08 |
2.1940 USD |
28,656.6036 |
1.9462 USD |
1.9259 USD |
2.2340 USD |
2.1907 USD |
| 2025-02-07 |
1.9747 USD |
46,429.5972 |
1.8981 USD |
1.8765 USD |
2.0510 USD |
1.9022 USD |
| 2025-02-06 |
1.8454 USD |
28,347.4888 |
1.9029 USD |
1.8325 USD |
1.9364 USD |
1.8716 USD |
| 2025-02-05 |
1.8933 USD |
16,956.4793 |
1.8384 USD |
1.8209 USD |
1.9844 USD |
1.9062 USD |
| 2025-02-04 |
1.8606 USD |
28,774.5551 |
1.9987 USD |
1.7688 USD |
2.0011 USD |
1.8546 USD |
| 2025-02-03 |
1.9341 USD |
98,658.6758 |
1.9953 USD |
1.5000 USD |
2.3600 USD |
2.0723 USD |
| 2025-02-02 |
2.0261 USD |
37,255.2533 |
2.4499 USD |
1.9848 USD |
2.4499 USD |
1.9848 USD |
| 2025-02-01 |
2.4178 USD |
26,632.6546 |
2.6333 USD |
2.4120 USD |
2.7018 USD |
2.4153 USD |
| 2025-01-31 |
2.6657 USD |
40,216.5696 |
2.5998 USD |
2.5483 USD |
2.7365 USD |
2.6437 USD |
| 2025-01-30 |
2.5543 USD |
5,812.8009 |
2.4917 USD |
2.4753 USD |
2.6184 USD |
2.6024 USD |
| 2025-01-29 |
2.5509 USD |
10,020.5273 |
2.3851 USD |
2.3663 USD |
2.5900 USD |
2.5502 USD |
| 2025-01-28 |
2.4110 USD |
17,877.6356 |
2.5106 USD |
2.4234 USD |
2.5224 USD |
2.4234 USD |
| 2025-01-27 |
2.3688 USD |
33,447.8853 |
2.5046 USD |
2.2911 USD |
2.5046 USD |
2.4186 USD |
| 2025-01-26 |
2.6328 USD |
6,421.2558 |
2.6350 USD |
2.5922 USD |
2.6516 USD |
2.5975 USD |
| 2025-01-25 |
2.6127 USD |
4,090.4448 |
2.6184 USD |
2.5752 USD |
2.6644 USD |
2.6400 USD |
| 2025-01-24 |
2.7099 USD |
8,579.6207 |
2.6355 USD |
2.6005 USD |
2.7739 USD |
2.7191 USD |