Crypto exchange Crex24

Market Ethereum (ETH) / Tether (USDT)

Identifier on Crex24: ETH-USDT
Date Price Volume Open Low High Close
2021-04-01 1,881.9691 USDT 3.8549 ETH 1,912.0000 USDT 1,825.0000 USDT 1,939.3000 USDT 1,927.6000 USDT
2021-03-31 1,830.7354 USDT 9.7376 ETH 1,847.3000 USDT 1,780.2000 USDT 1,850.0000 USDT 1,846.0000 USDT
2021-03-30 1,812.1489 USDT 6.8410 ETH 1,823.3000 USDT 1,686.0000 USDT 1,845.9000 USDT 1,834.9000 USDT
2021-03-29 1,721.6661 USDT 11.3463 ETH 1,675.5000 USDT 1,675.5000 USDT 1,810.0000 USDT 1,797.0000 USDT
2021-03-28 1,700.9893 USDT 7.3426 ETH 1,720.0000 USDT 1,683.8000 USDT 1,728.3000 USDT 1,701.8000 USDT
2021-03-27 1,680.4081 USDT 3.6191 ETH 1,699.8000 USDT 1,561.2000 USDT 1,704.8000 USDT 1,699.7000 USDT
2021-03-26 1,613.6498 USDT 3.0285 ETH 1,612.0000 USDT 1,549.9000 USDT 1,653.3000 USDT 1,549.9000 USDT
2021-03-25 1,667.7377 USDT 1.8563 ETH 1,594.2000 USDT 1,557.0000 USDT 1,727.8000 USDT 1,612.4000 USDT
2021-03-24 1,705.6241 USDT 4.5353 ETH 1,666.2000 USDT 1,628.0000 USDT 1,738.4000 USDT 1,632.0000 USDT
2021-03-23 1,705.4086 USDT 3.8754 ETH 1,702.9000 USDT 1,662.0000 USDT 1,809.8000 USDT 1,795.0000 USDT
2021-03-22 1,786.0094 USDT 2.6701 ETH 1,789.0000 USDT 1,710.0000 USDT 1,817.0000 USDT 1,710.0000 USDT
2021-03-21 1,793.5302 USDT 3.9067 ETH 1,804.3000 USDT 1,752.8000 USDT 1,808.7000 USDT 1,808.7000 USDT
2021-03-20 1,835.1599 USDT 1.4103 ETH 1,805.6000 USDT 1,805.6000 USDT 1,850.0000 USDT 1,839.0000 USDT
2021-03-19 1,775.9776 USDT 0.6290 ETH 1,714.0000 USDT 1,705.0000 USDT 1,843.8000 USDT 1,823.6000 USDT
2021-03-18 1,820.4611 USDT 0.8501 ETH 1,823.1000 USDT 1,806.0000 USDT 1,844.9000 USDT 1,811.3000 USDT
2021-03-17 1,804.8535 USDT 2.3282 ETH 1,853.5000 USDT 1,764.3000 USDT 1,853.5000 USDT 1,814.4000 USDT
2021-03-16 1,808.3005 USDT 1.3732 ETH 1,785.1000 USDT 1,754.2000 USDT 1,853.7000 USDT 1,790.7000 USDT
2021-03-15 1,844.0973 USDT 1.7899 ETH 1,949.8000 USDT 1,740.0000 USDT 1,949.8000 USDT 1,770.0000 USDT
2021-03-14 1,872.7305 USDT 0.2421 ETH 1,941.0000 USDT 1,898.0000 USDT 1,941.0000 USDT 1,898.0000 USDT
2021-03-13 1,834.8613 USDT 2.9934 ETH 1,730.1000 USDT 1,730.0000 USDT 1,944.9000 USDT 1,815.1000 USDT
2021-03-12 1,815.5368 USDT 1.9151 ETH 1,817.7000 USDT 1,730.1000 USDT 1,864.7000 USDT 1,741.5000 USDT
2021-03-11 1,839.7707 USDT 1.4976 ETH 1,791.3000 USDT 1,733.4000 USDT 1,870.0000 USDT 1,787.3000 USDT
2021-03-10 1,821.6429 USDT 2.7431 ETH 1,855.0000 USDT 1,767.8000 USDT 1,868.4000 USDT 1,829.0000 USDT
2021-03-09 1,799.0315 USDT 2.3334 ETH 1,829.9000 USDT 1,800.3000 USDT 1,849.0000 USDT 1,823.0000 USDT
2021-03-08 1,711.1519 USDT 1.5320 ETH 1,720.0000 USDT 1,651.2000 USDT 1,760.0000 USDT 1,760.0000 USDT
2021-03-07 1,667.8764 USDT 3.3342 ETH 1,640.1000 USDT 1,636.1000 USDT 1,714.2000 USDT 1,714.2000 USDT
2021-03-06 1,519.2757 USDT 0.9617 ETH 1,535.0000 USDT 1,517.4000 USDT 1,600.0000 USDT 1,570.9000 USDT
2021-03-05 1,484.8837 USDT 4.5830 ETH 1,535.0000 USDT 1,447.7000 USDT 1,536.1000 USDT 1,530.0000 USDT
2021-03-04 1,564.7513 USDT 2.8617 ETH 1,570.9000 USDT 1,516.2000 USDT 1,621.5000 USDT 1,523.5000 USDT
2021-03-03 1,508.0678 USDT 1.0164 ETH 1,480.0000 USDT 1,480.0000 USDT 1,591.0000 USDT 1,591.0000 USDT
2021-03-02 1,529.2026 USDT 3.1385 ETH 1,537.2000 USDT 1,488.5000 USDT 1,592.5000 USDT 1,488.5000 USDT
2021-03-01 1,487.6636 USDT 6.5191 ETH 1,420.0000 USDT 1,416.7000 USDT 1,537.2000 USDT 1,535.4000 USDT
2021-02-28 1,374.1501 USDT 9.4544 ETH 1,455.5000 USDT 1,300.0000 USDT 1,462.3000 USDT 1,348.0000 USDT
2021-02-27 1,487.7163 USDT 3.6094 ETH 1,475.2000 USDT 1,461.0000 USDT 1,526.7000 USDT 1,483.4000 USDT
2021-02-26 1,481.0414 USDT 3.8894 ETH 1,485.0000 USDT 1,401.0000 USDT 1,555.6000 USDT 1,440.7000 USDT
2021-02-25 1,549.9500 USDT 5.6725 ETH 1,615.1000 USDT 1,467.4000 USDT 1,667.4000 USDT 1,484.8000 USDT
2021-02-24 1,592.5000 USDT 4.4454 ETH 1,558.5000 USDT 1,530.0000 USDT 1,758.8000 USDT 1,626.5000 USDT
2021-02-23 1,660.1500 USDT 3.1352 ETH 1,763.3000 USDT 1,429.9000 USDT 1,768.9000 USDT 1,557.0000 USDT
2021-02-22 1,847.6500 USDT 8.5823 ETH 1,915.0000 USDT 1,638.9000 USDT 1,917.5000 USDT 1,780.3000 USDT
2021-02-21 1,910.4000 USDT 2.7301 ETH 1,900.8000 USDT 1,880.1000 USDT 1,978.2000 USDT 1,920.0000 USDT
2021-02-20 1,947.1500 USDT 9.8501 ETH 1,966.1000 USDT 1,817.0000 USDT 2,030.0000 USDT 1,928.2000 USDT
2021-02-19 1,953.8000 USDT 4.8266 ETH 1,945.4000 USDT 1,889.1000 USDT 1,977.0000 USDT 1,962.2000 USDT
2021-02-18 1,876.5000 USDT 5.4729 ETH 1,839.8000 USDT 1,767.4000 USDT 1,955.1000 USDT 1,913.2000 USDT
2021-02-17 1,807.7500 USDT 7.9515 ETH 1,775.7000 USDT 1,734.2000 USDT 1,839.8000 USDT 1,839.8000 USDT
2021-02-16 1,772.1500 USDT 3.7689 ETH 1,775.3000 USDT 1,731.0000 USDT 1,830.0000 USDT 1,769.0000 USDT
2021-02-15 1,804.3000 USDT 5.1345 ETH 1,819.8000 USDT 1,719.5000 USDT 1,830.0000 USDT 1,788.8000 USDT
2021-02-14 1,800.8500 USDT 11.0946 ETH 1,797.0000 USDT 1,783.0000 USDT 1,854.7000 USDT 1,804.7000 USDT
2021-02-13 1,826.8500 USDT 9.4041 ETH 1,841.5000 USDT 1,759.0000 USDT 1,873.7000 USDT 1,812.2000 USDT
2021-02-12 1,819.1000 USDT 3.8780 ETH 1,785.0000 USDT 1,732.0000 USDT 1,865.0000 USDT 1,853.2000 USDT
2021-02-11 1,765.4500 USDT 3.0982 ETH 1,744.8000 USDT 1,706.3000 USDT 1,819.9000 USDT 1,786.1000 USDT