Market [unlinked] / USD
Identifier on Bitfinex: tETHW:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-11 |
3.1856 USD |
17,583.7276 |
3.2576 USD |
3.0222 USD |
3.3012 USD |
3.1024 USD |
| 2024-06-10 |
3.2869 USD |
13,132.9532 |
3.2162 USD |
3.1813 USD |
3.3480 USD |
3.3064 USD |
| 2024-06-09 |
3.2315 USD |
465.0610 |
3.1778 USD |
3.1545 USD |
3.2721 USD |
3.2290 USD |
| 2024-06-08 |
3.2933 USD |
3,938.0509 |
3.2883 USD |
3.1450 USD |
3.3287 USD |
3.1512 USD |
| 2024-06-07 |
3.3007 USD |
4,604.8930 |
3.6398 USD |
2.9437 USD |
3.6889 USD |
3.2863 USD |
| 2024-06-06 |
3.6798 USD |
2,466.1810 |
3.7200 USD |
3.6063 USD |
3.7425 USD |
3.6063 USD |
| 2024-06-05 |
3.6522 USD |
944.2813 |
3.5731 USD |
3.5538 USD |
3.6646 USD |
3.6646 USD |
| 2024-06-04 |
3.5338 USD |
2,049.7234 |
3.5199 USD |
3.4647 USD |
3.5693 USD |
3.5471 USD |
| 2024-06-03 |
3.5474 USD |
1,513.2757 |
3.4720 USD |
3.4720 USD |
3.6582 USD |
3.5235 USD |
| 2024-06-02 |
3.5038 USD |
1,011.7881 |
3.5203 USD |
3.4246 USD |
3.5324 USD |
3.4606 USD |
| 2024-06-01 |
3.5374 USD |
127.1725 |
3.5943 USD |
3.5003 USD |
3.5991 USD |
3.5239 USD |
| 2024-05-31 |
3.6238 USD |
2,715.5406 |
3.6057 USD |
3.5311 USD |
3.6928 USD |
3.6301 USD |
| 2024-05-30 |
3.5707 USD |
1,391.6024 |
3.5660 USD |
3.4035 USD |
3.6830 USD |
3.6479 USD |
| 2024-05-29 |
3.6165 USD |
1,871.0513 |
3.6996 USD |
3.5411 USD |
3.7125 USD |
3.5507 USD |
| 2024-05-28 |
3.7289 USD |
685.0601 |
3.8132 USD |
3.6498 USD |
3.8132 USD |
3.6512 USD |
| 2024-05-27 |
3.8820 USD |
3,314.6764 |
3.7601 USD |
3.7601 USD |
3.9407 USD |
3.8658 USD |
| 2024-05-26 |
3.7487 USD |
1,752.8811 |
3.7397 USD |
3.6703 USD |
3.8417 USD |
3.7886 USD |
| 2024-05-25 |
3.7538 USD |
521.1132 |
3.6986 USD |
3.6777 USD |
3.7839 USD |
3.7171 USD |
| 2024-05-24 |
3.7028 USD |
4,410.4448 |
3.7979 USD |
3.6446 USD |
3.8972 USD |
3.6980 USD |
| 2024-05-23 |
3.9241 USD |
14,263.5036 |
3.8115 USD |
3.7152 USD |
4.0879 USD |
3.7440 USD |
| 2024-05-22 |
3.7866 USD |
4,715.7994 |
3.8203 USD |
3.6630 USD |
3.8669 USD |
3.7769 USD |
| 2024-05-21 |
3.8267 USD |
13,499.6691 |
3.7507 USD |
3.6785 USD |
3.9807 USD |
3.7848 USD |
| 2024-05-20 |
3.2884 USD |
256.0390 |
3.2757 USD |
3.2483 USD |
3.3554 USD |
3.3272 USD |
| 2024-05-19 |
3.4581 USD |
2,741.8819 |
3.4924 USD |
3.3007 USD |
3.5196 USD |
3.3114 USD |
| 2024-05-18 |
3.4589 USD |
1,983.7557 |
3.4667 USD |
3.4302 USD |
3.5322 USD |
3.4850 USD |
| 2024-05-17 |
3.4836 USD |
1,262.1181 |
3.3926 USD |
3.3406 USD |
3.5491 USD |
3.4776 USD |
| 2024-05-16 |
3.3832 USD |
3,831.6586 |
3.3924 USD |
3.2722 USD |
3.4538 USD |
3.3835 USD |
| 2024-05-15 |
3.3646 USD |
2,290.5985 |
3.1258 USD |
3.1038 USD |
3.3869 USD |
3.3700 USD |
| 2024-05-14 |
3.2048 USD |
923.1955 |
3.2486 USD |
3.1352 USD |
3.2773 USD |
3.1624 USD |
| 2024-05-13 |
3.3216 USD |
3,700.4414 |
3.3211 USD |
3.1565 USD |
3.3597 USD |
3.2840 USD |
| 2024-05-12 |
3.2921 USD |
2,362.4844 |
3.2869 USD |
3.2501 USD |
3.4096 USD |
3.3179 USD |
| 2024-05-11 |
3.3177 USD |
5,338.4029 |
3.3158 USD |
3.2778 USD |
3.3822 USD |
3.3000 USD |
| 2024-05-10 |
3.5463 USD |
3,474.6255 |
3.5977 USD |
3.3092 USD |
3.6270 USD |
3.3235 USD |
| 2024-05-09 |
3.5607 USD |
2,288.5446 |
3.4866 USD |
3.4286 USD |
3.5961 USD |
3.5540 USD |
| 2024-05-08 |
3.5468 USD |
3,193.3259 |
3.5918 USD |
3.4390 USD |
3.5918 USD |
3.5356 USD |
| 2024-05-07 |
3.7074 USD |
2,169.5027 |
3.7348 USD |
3.6250 USD |
3.8083 USD |
3.6446 USD |
| 2024-05-06 |
3.8907 USD |
10,485.2021 |
3.9003 USD |
3.7348 USD |
4.0430 USD |
3.7360 USD |
| 2024-05-05 |
3.8256 USD |
741.1868 |
3.8180 USD |
3.7237 USD |
3.9759 USD |
3.8783 USD |
| 2024-05-04 |
3.8395 USD |
1,483.0744 |
3.8582 USD |
3.7841 USD |
3.8979 USD |
3.8816 USD |
| 2024-05-03 |
3.7518 USD |
3,536.6946 |
3.6416 USD |
3.5803 USD |
3.8728 USD |
3.8532 USD |
| 2024-05-02 |
3.6041 USD |
2,304.1902 |
3.6476 USD |
3.5257 USD |
3.6838 USD |
3.6544 USD |
| 2024-05-01 |
3.6700 USD |
5,644.3589 |
3.6090 USD |
3.3677 USD |
3.7025 USD |
3.6637 USD |
| 2024-04-30 |
3.7811 USD |
7,709.8791 |
3.9258 USD |
3.5775 USD |
4.0490 USD |
3.5825 USD |
| 2024-04-29 |
3.8093 USD |
2,009.7081 |
3.9805 USD |
3.8059 USD |
4.0487 USD |
3.8059 USD |
| 2024-04-28 |
4.0682 USD |
3,892.1872 |
3.9647 USD |
3.9647 USD |
4.1565 USD |
4.0064 USD |
| 2024-04-27 |
3.8829 USD |
6,767.9492 |
3.8946 USD |
3.6998 USD |
4.0136 USD |
3.9692 USD |
| 2024-04-26 |
3.8420 USD |
5,071.2470 |
3.8451 USD |
3.7540 USD |
3.9600 USD |
3.9008 USD |
| 2024-04-25 |
3.8042 USD |
5,868.2629 |
3.8227 USD |
3.6963 USD |
3.9233 USD |
3.8949 USD |
| 2024-04-24 |
4.0231 USD |
39,825.3905 |
4.0339 USD |
3.7662 USD |
4.1583 USD |
3.7683 USD |
| 2024-04-23 |
4.0307 USD |
19,168.1400 |
4.1274 USD |
3.9445 USD |
4.1459 USD |
4.0054 USD |