Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-31 |
2.4668 USD |
659.0291 |
2.4932 USD |
2.4554 USD |
2.5193 USD |
2.4730 USD |
| 2024-07-30 |
2.5500 USD |
315.6279 |
2.5843 USD |
2.4891 USD |
2.5965 USD |
2.4891 USD |
| 2024-07-29 |
2.5884 USD |
5,932.3594 |
2.5000 USD |
2.5000 USD |
2.6747 USD |
2.5819 USD |
| 2024-07-28 |
2.5040 USD |
208.5880 |
2.5386 USD |
2.4628 USD |
2.5590 USD |
2.5217 USD |
| 2024-07-27 |
2.5522 USD |
2,084.5964 |
2.5633 USD |
2.5213 USD |
2.6101 USD |
2.5645 USD |
| 2024-07-26 |
2.5393 USD |
589.1876 |
2.4446 USD |
2.4355 USD |
2.5916 USD |
2.5817 USD |
| 2024-07-25 |
2.4814 USD |
3,031.1926 |
2.6148 USD |
2.3719 USD |
2.6528 USD |
2.3936 USD |
| 2024-07-24 |
2.6995 USD |
1,893.0960 |
2.7402 USD |
2.5667 USD |
2.7560 USD |
2.5900 USD |
| 2024-07-23 |
2.8341 USD |
3,405.4145 |
2.6246 USD |
2.6229 USD |
2.9228 USD |
2.7384 USD |
| 2024-07-22 |
2.6976 USD |
424.7376 |
2.7952 USD |
2.6774 USD |
2.8091 USD |
2.6916 USD |
| 2024-07-21 |
2.6882 USD |
5,195.5067 |
2.7520 USD |
2.6423 USD |
2.7558 USD |
2.7041 USD |
| 2024-07-20 |
2.7330 USD |
140.7222 |
2.7347 USD |
2.6844 USD |
2.7798 USD |
2.7526 USD |
| 2024-07-19 |
2.6777 USD |
817.2336 |
2.6470 USD |
2.5898 USD |
2.7499 USD |
2.7374 USD |
| 2024-07-18 |
2.6388 USD |
1,361.1063 |
2.6106 USD |
2.5486 USD |
2.6872 USD |
2.6292 USD |
| 2024-07-17 |
2.6930 USD |
2,737.9309 |
2.6171 USD |
2.6170 USD |
2.7324 USD |
2.6274 USD |
| 2024-07-16 |
2.5973 USD |
17,927.2097 |
2.6388 USD |
2.4586 USD |
2.6421 USD |
2.6355 USD |
| 2024-07-15 |
2.4252 USD |
6,671.6736 |
2.3729 USD |
2.3594 USD |
2.5947 USD |
2.5947 USD |
| 2024-07-14 |
2.3508 USD |
1,096.8969 |
2.3228 USD |
2.3038 USD |
2.3756 USD |
2.3734 USD |
| 2024-07-13 |
2.3133 USD |
444.8112 |
2.3287 USD |
2.2918 USD |
2.3418 USD |
2.3110 USD |
| 2024-07-12 |
2.2630 USD |
2,116.5300 |
2.2561 USD |
2.2057 USD |
2.3235 USD |
2.3034 USD |
| 2024-07-11 |
2.3043 USD |
598.7482 |
2.2761 USD |
2.2660 USD |
2.3364 USD |
2.3081 USD |
| 2024-07-10 |
2.2762 USD |
3,160.3535 |
2.2728 USD |
2.2348 USD |
2.3039 USD |
2.2765 USD |
| 2024-07-09 |
2.2560 USD |
692.2807 |
2.2093 USD |
2.2006 USD |
2.2869 USD |
2.2622 USD |
| 2024-07-08 |
2.1808 USD |
5,575.9927 |
2.1087 USD |
2.0493 USD |
2.3115 USD |
2.2343 USD |
| 2024-07-07 |
2.2042 USD |
1,061.5286 |
2.2721 USD |
2.1650 USD |
2.3086 USD |
2.2038 USD |
| 2024-07-06 |
2.2416 USD |
686.2347 |
2.1833 USD |
2.1393 USD |
2.2963 USD |
2.2850 USD |
| 2024-07-05 |
1.9595 USD |
18,530.4930 |
2.0123 USD |
1.8703 USD |
2.1919 USD |
2.1918 USD |
| 2024-07-04 |
2.2391 USD |
11,379.2270 |
2.4246 USD |
2.1297 USD |
2.4519 USD |
2.1638 USD |
| 2024-07-03 |
2.4187 USD |
6,702.2214 |
2.5212 USD |
2.3828 USD |
2.5251 USD |
2.4243 USD |
| 2024-07-02 |
2.5053 USD |
354.5468 |
2.4851 USD |
2.4598 USD |
2.5312 USD |
2.4639 USD |
| 2024-07-01 |
2.5097 USD |
621.9562 |
2.5110 USD |
2.4790 USD |
2.5599 USD |
2.5059 USD |
| 2024-06-30 |
2.4566 USD |
182.0754 |
2.3530 USD |
2.3279 USD |
2.5000 USD |
2.4519 USD |
| 2024-06-29 |
2.4031 USD |
281.8741 |
2.3756 USD |
2.3756 USD |
2.4158 USD |
2.4018 USD |
| 2024-06-28 |
2.4763 USD |
1,645.1847 |
2.4555 USD |
2.4323 USD |
2.4830 USD |
2.4323 USD |
| 2024-06-27 |
2.4943 USD |
1,415.1348 |
2.3901 USD |
2.3601 USD |
2.4933 USD |
2.4911 USD |
| 2024-06-26 |
2.4303 USD |
1,283.8396 |
2.3921 USD |
2.3726 USD |
2.4485 USD |
2.4115 USD |
| 2024-06-25 |
2.3858 USD |
1,234.9194 |
2.3423 USD |
2.3423 USD |
2.4221 USD |
2.4141 USD |
| 2024-06-24 |
2.2728 USD |
3,402.2264 |
2.3568 USD |
2.2100 USD |
2.3792 USD |
2.2784 USD |
| 2024-06-23 |
2.3947 USD |
2,164.0290 |
2.3962 USD |
2.3183 USD |
2.4492 USD |
2.3551 USD |
| 2024-06-22 |
2.4204 USD |
2,723.6282 |
2.4151 USD |
2.3692 USD |
2.4380 USD |
2.4084 USD |
| 2024-06-21 |
2.4331 USD |
1,767.3410 |
2.3787 USD |
2.3366 USD |
2.4547 USD |
2.4357 USD |
| 2024-06-20 |
2.4372 USD |
2,576.9183 |
2.4193 USD |
2.3907 USD |
2.5016 USD |
2.4284 USD |
| 2024-06-19 |
2.4307 USD |
11,044.3083 |
2.3758 USD |
2.3583 USD |
2.5037 USD |
2.4272 USD |
| 2024-06-18 |
2.4715 USD |
38,984.3569 |
2.7480 USD |
2.3206 USD |
2.7480 USD |
2.4133 USD |
| 2024-06-17 |
2.8314 USD |
5,114.6966 |
2.9877 USD |
2.6803 USD |
3.0077 USD |
2.8351 USD |
| 2024-06-16 |
2.9694 USD |
1,461.8849 |
2.9616 USD |
2.9152 USD |
3.0105 USD |
2.9804 USD |
| 2024-06-15 |
2.9676 USD |
273.9656 |
2.9622 USD |
2.9416 USD |
3.0133 USD |
2.9714 USD |
| 2024-06-14 |
2.9873 USD |
4,066.8232 |
2.9632 USD |
2.8180 USD |
3.0866 USD |
2.9547 USD |
| 2024-06-13 |
3.0631 USD |
876.8284 |
3.2001 USD |
2.9773 USD |
3.2001 USD |
2.9773 USD |
| 2024-06-12 |
3.1579 USD |
3,735.8737 |
3.1309 USD |
3.0788 USD |
3.2635 USD |
3.2147 USD |