Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-23 |
2.6293 USD |
2,287.0097 |
2.5377 USD |
2.5377 USD |
2.7097 USD |
2.6628 USD |
| 2025-01-22 |
2.6521 USD |
9,008.5142 |
2.6629 USD |
2.6236 USD |
2.6900 USD |
2.6501 USD |
| 2025-01-21 |
2.6351 USD |
3,091.1114 |
2.6134 USD |
2.4877 USD |
2.6373 USD |
2.6182 USD |
| 2025-01-20 |
2.7328 USD |
13,071.2147 |
2.7120 USD |
2.5978 USD |
2.8950 USD |
2.7080 USD |
| 2025-01-19 |
2.8993 USD |
13,128.3359 |
3.1257 USD |
2.7500 USD |
3.1980 USD |
2.9383 USD |
| 2025-01-18 |
3.1590 USD |
5,525.6147 |
3.3382 USD |
3.0336 USD |
3.3748 USD |
3.0389 USD |
| 2025-01-17 |
3.2074 USD |
2,145.2918 |
3.2090 USD |
3.1824 USD |
3.2903 USD |
3.2316 USD |
| 2025-01-16 |
3.1647 USD |
328.9482 |
3.1410 USD |
3.1207 USD |
3.1827 USD |
3.1708 USD |
| 2025-01-15 |
3.0543 USD |
8,607.1360 |
2.9562 USD |
2.9125 USD |
3.2181 USD |
3.1800 USD |
| 2025-01-14 |
2.9617 USD |
1,015.2604 |
2.8589 USD |
2.8589 USD |
2.9504 USD |
2.9504 USD |
| 2025-01-13 |
2.8371 USD |
26,862.6236 |
3.0206 USD |
2.6911 USD |
3.0273 USD |
2.7653 USD |
| 2025-01-12 |
3.0524 USD |
304.1641 |
3.0744 USD |
3.0320 USD |
3.0744 USD |
3.0524 USD |
| 2025-01-11 |
3.0864 USD |
4,304.7144 |
3.1001 USD |
3.0473 USD |
3.1143 USD |
3.0805 USD |
| 2025-01-10 |
3.0893 USD |
2,087.8125 |
3.0039 USD |
3.0011 USD |
3.1202 USD |
3.0846 USD |
| 2025-01-09 |
2.9756 USD |
2,342.4052 |
3.1488 USD |
2.9581 USD |
3.1535 USD |
2.9907 USD |
| 2025-01-08 |
3.0879 USD |
14,344.1873 |
3.2253 USD |
3.0020 USD |
3.2349 USD |
3.0754 USD |
| 2025-01-07 |
3.3829 USD |
10,214.9281 |
3.5667 USD |
3.2025 USD |
3.5748 USD |
3.2068 USD |
| 2025-01-06 |
3.6335 USD |
2,701.7392 |
3.5721 USD |
3.5611 USD |
3.7062 USD |
3.6267 USD |
| 2025-01-05 |
3.5684 USD |
3,822.6403 |
3.6723 USD |
3.5617 USD |
3.7014 USD |
3.5922 USD |
| 2025-01-04 |
3.6480 USD |
5,460.3436 |
3.5924 USD |
3.5418 USD |
3.7516 USD |
3.6511 USD |
| 2025-01-03 |
3.5078 USD |
10,184.2494 |
3.4315 USD |
3.3900 USD |
3.6001 USD |
3.5903 USD |
| 2025-01-02 |
3.4758 USD |
2,790.5489 |
3.4019 USD |
3.4008 USD |
3.5045 USD |
3.4221 USD |
| 2025-01-01 |
3.3274 USD |
500.5541 |
3.3298 USD |
3.2884 USD |
3.3810 USD |
3.3810 USD |
| 2024-12-31 |
3.3017 USD |
1,336.7272 |
3.2463 USD |
3.2246 USD |
3.3796 USD |
3.3796 USD |
| 2024-12-30 |
3.3594 USD |
5,868.2948 |
3.3640 USD |
3.2540 USD |
3.4351 USD |
3.4055 USD |
| 2024-12-29 |
3.4282 USD |
876.4155 |
3.4762 USD |
3.3900 USD |
3.4762 USD |
3.3900 USD |