Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |