Market [unlinked] / USD
Identifier on Coinbase Pro: CBETH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
2,768.4600 USD |
743.4779 |
2,747.7900 USD |
2,583.1300 USD |
2,800.0000 USD |
2,768.4600 USD |
| 2025-05-18 |
2,644.3800 USD |
336.0291 |
2,721.4400 USD |
2,556.6400 USD |
2,844.5700 USD |
2,644.3800 USD |
| 2025-05-17 |
2,735.0000 USD |
268.7793 |
2,786.1300 USD |
2,688.7700 USD |
2,787.7400 USD |
2,735.0000 USD |
| 2025-05-16 |
2,794.0400 USD |
448.0219 |
2,797.3200 USD |
2,782.6100 USD |
2,911.1300 USD |
2,794.0400 USD |
| 2025-05-15 |
2,783.5200 USD |
655.1793 |
2,871.8100 USD |
2,725.7200 USD |
2,907.4000 USD |
2,783.5200 USD |
| 2025-05-14 |
2,859.0300 USD |
1,012.7607 |
2,946.2100 USD |
2,802.0800 USD |
2,995.0000 USD |
2,859.0300 USD |
| 2025-05-13 |
2,933.9200 USD |
1,783.6353 |
2,741.4200 USD |
2,655.0300 USD |
3,010.0800 USD |
2,933.9200 USD |
| 2025-05-12 |
2,738.9900 USD |
1,901.3065 |
2,763.9400 USD |
2,647.7200 USD |
2,882.3700 USD |
2,738.9900 USD |
| 2025-05-11 |
2,744.3700 USD |
973.4043 |
2,837.1500 USD |
2,681.4100 USD |
2,861.5400 USD |
2,744.3700 USD |
| 2025-05-10 |
2,742.9600 USD |
1,094.2094 |
2,571.7700 USD |
2,547.0700 USD |
2,756.4000 USD |
2,742.9600 USD |
| 2025-05-09 |
2,570.0400 USD |
2,444.2020 |
2,422.7900 USD |
2,398.6500 USD |
2,735.2600 USD |
2,570.0400 USD |
| 2025-05-08 |
2,400.4400 USD |
2,355.9609 |
1,988.8000 USD |
1,986.8500 USD |
2,442.0300 USD |
2,400.4400 USD |
| 2025-05-07 |
1,988.3700 USD |
754.9003 |
1,994.0400 USD |
1,963.6600 USD |
2,029.7800 USD |
1,988.3700 USD |
| 2025-05-06 |
1,960.4900 USD |
252.9745 |
2,009.9900 USD |
1,924.6800 USD |
2,009.9900 USD |
1,960.4900 USD |
| 2025-05-05 |
1,993.5500 USD |
335.0426 |
1,987.7200 USD |
1,958.4900 USD |
2,012.3800 USD |
1,993.5500 USD |
| 2025-05-04 |
1,987.7200 USD |
217.9083 |
2,013.4400 USD |
1,981.0200 USD |
2,031.7400 USD |
1,987.7200 USD |
| 2025-05-03 |
2,010.3500 USD |
253.3113 |
2,020.7800 USD |
1,992.3000 USD |
2,028.6000 USD |
2,010.3500 USD |
| 2025-05-02 |
2,016.5500 USD |
376.6334 |
2,015.8400 USD |
1,989.6800 USD |
2,048.9900 USD |
2,016.5500 USD |
| 2025-05-01 |
2,022.7700 USD |
616.2471 |
1,970.2100 USD |
1,966.7800 USD |
2,055.6900 USD |
2,022.7700 USD |
| 2025-04-30 |
1,969.1300 USD |
422.8218 |
1,968.4500 USD |
1,902.5100 USD |
1,992.8600 USD |
1,969.1300 USD |
| 2025-04-29 |
1,961.6100 USD |
357.2691 |
1,971.6000 USD |
1,953.5500 USD |
2,020.2600 USD |
1,961.6100 USD |
| 2025-04-28 |
1,969.6000 USD |
275.6754 |
1,963.3800 USD |
1,917.8900 USD |
2,002.9700 USD |
1,969.6000 USD |
| 2025-04-27 |
1,965.5500 USD |
617.6740 |
2,000.0000 USD |
1,944.9100 USD |
2,032.7700 USD |
1,965.5500 USD |
| 2025-04-26 |
1,985.1600 USD |
200.6098 |
1,961.8400 USD |
1,953.7300 USD |
2,015.9700 USD |
1,985.1600 USD |
| 2025-04-25 |
1,971.6200 USD |
349.9573 |
1,937.6200 USD |
1,905.9600 USD |
2,011.1200 USD |
1,971.6200 USD |
| 2025-04-24 |
1,930.1400 USD |
282.1539 |
1,964.3900 USD |
1,889.3400 USD |
1,976.1100 USD |
1,930.1400 USD |
| 2025-04-23 |
1,958.0700 USD |
398.9029 |
1,926.8600 USD |
1,912.3300 USD |
2,007.9300 USD |
1,958.0700 USD |
| 2025-04-22 |
1,919.7400 USD |
706.3816 |
1,730.0700 USD |
1,685.1500 USD |
1,937.0300 USD |
1,919.7400 USD |
| 2025-04-21 |
1,725.2800 USD |
522.1665 |
1,743.7600 USD |
1,714.0300 USD |
1,815.2600 USD |
1,725.2800 USD |
| 2025-04-20 |
1,742.4700 USD |
432.7542 |
1,766.4800 USD |
1,715.7800 USD |
1,773.1300 USD |
1,742.4700 USD |
| 2025-04-19 |
1,767.9200 USD |
320.6760 |
1,740.1000 USD |
1,736.6600 USD |
1,781.2000 USD |
1,767.9200 USD |
| 2025-04-18 |
1,748.3100 USD |
628.6919 |
1,734.6400 USD |
1,698.8900 USD |
1,752.9900 USD |
1,748.3100 USD |
| 2025-04-17 |
1,737.3700 USD |
433.7477 |
1,729.1300 USD |
1,712.9700 USD |
1,777.3900 USD |
1,737.3700 USD |
| 2025-04-16 |
1,712.7800 USD |
429.6225 |
1,736.5400 USD |
1,689.4800 USD |
1,771.2900 USD |
1,712.7800 USD |
| 2025-04-15 |
1,761.7000 USD |
287.7052 |
1,776.8300 USD |
1,758.2900 USD |
1,817.1200 USD |
1,761.7000 USD |
| 2025-04-14 |
1,787.1300 USD |
363.0907 |
1,751.2800 USD |
1,751.2700 USD |
1,849.4100 USD |
1,787.1300 USD |
| 2025-04-13 |
1,738.5400 USD |
312.6633 |
1,800.0400 USD |
1,712.9700 USD |
1,804.2400 USD |
1,738.5400 USD |
| 2025-04-12 |
1,803.1800 USD |
186.8405 |
1,711.1200 USD |
1,691.4500 USD |
1,837.7500 USD |
1,803.1800 USD |
| 2025-04-11 |
1,717.9300 USD |
278.1997 |
1,660.3800 USD |
1,648.8100 USD |
1,738.2700 USD |
1,717.9300 USD |
| 2025-04-10 |
1,667.8500 USD |
489.8902 |
1,823.5000 USD |
1,611.8800 USD |
1,825.4000 USD |
1,667.8500 USD |
| 2025-04-09 |
1,822.7800 USD |
1,463.3853 |
1,608.8700 USD |
1,520.5100 USD |
1,840.8600 USD |
1,822.7800 USD |
| 2025-04-08 |
1,590.0800 USD |
834.0413 |
1,696.7500 USD |
1,581.2300 USD |
1,769.5500 USD |
1,590.0800 USD |
| 2025-04-07 |
1,711.0800 USD |
1,157.0170 |
1,728.2800 USD |
1,546.4300 USD |
1,779.5500 USD |
1,711.0800 USD |
| 2025-04-06 |
1,741.9300 USD |
735.3524 |
1,973.7200 USD |
1,700.0200 USD |
1,986.7600 USD |
1,741.9300 USD |
| 2025-04-05 |
1,971.9100 USD |
417.9962 |
1,984.9200 USD |
1,931.9800 USD |
2,002.6100 USD |
1,971.9100 USD |
| 2025-04-04 |
1,983.5400 USD |
251.1363 |
1,988.9200 USD |
1,923.4100 USD |
2,007.7900 USD |
1,983.5400 USD |
| 2025-04-03 |
1,979.0200 USD |
375.2350 |
1,960.4900 USD |
1,917.8000 USD |
2,015.6300 USD |
1,979.0200 USD |
| 2025-04-02 |
2,035.4300 USD |
307.1305 |
2,083.9100 USD |
2,024.6600 USD |
2,139.8900 USD |
2,035.4300 USD |
| 2025-04-01 |
2,087.6900 USD |
261.3868 |
1,987.2200 USD |
1,987.2200 USD |
2,106.1800 USD |
2,087.6900 USD |
| 2025-03-31 |
2,014.4700 USD |
491.3014 |
1,975.2300 USD |
1,934.8200 USD |
2,026.4100 USD |
2,014.4700 USD |