Market [unlinked] / USD
Identifier on Kraken: CMETHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-22 |
3,284.8000 USD |
25.9705 |
3,277.5000 USD |
3,273.4000 USD |
3,308.2000 USD |
3,275.9000 USD |
| 2025-12-21 |
0.0000 USD |
0.0000 |
3,226.5000 USD |
3,226.5000 USD |
3,226.5000 USD |
3,226.5000 USD |
| 2025-12-20 |
0.0000 USD |
0.0000 |
3,226.5000 USD |
3,226.5000 USD |
3,226.5000 USD |
3,226.5000 USD |
| 2025-12-19 |
3,151.8000 USD |
4.3696 |
3,004.4000 USD |
3,004.4000 USD |
3,220.8000 USD |
3,220.8000 USD |
| 2025-12-18 |
3,176.1000 USD |
59.9464 |
3,131.0000 USD |
3,131.0000 USD |
3,225.9000 USD |
3,132.0000 USD |
| 2025-12-17 |
3,172.3000 USD |
54.7142 |
3,175.0000 USD |
3,020.2000 USD |
3,272.1000 USD |
3,037.9000 USD |
| 2025-12-16 |
3,167.2000 USD |
85.2298 |
3,163.8000 USD |
2,975.5000 USD |
3,215.6000 USD |
3,182.0000 USD |
| 2025-12-15 |
3,388.6000 USD |
0.0090 |
3,388.6000 USD |
3,388.6000 USD |
3,388.6000 USD |
3,388.6000 USD |
| 2025-12-14 |
0.0000 USD |
0.0000 |
3,322.3000 USD |
3,322.3000 USD |
3,322.3000 USD |
3,322.3000 USD |
| 2025-12-13 |
0.0000 USD |
0.0000 |
3,322.3000 USD |
3,322.3000 USD |
3,322.3000 USD |
3,322.3000 USD |
| 2025-12-12 |
3,386.0000 USD |
59.6197 |
3,491.2000 USD |
3,252.7000 USD |
3,491.3000 USD |
3,322.3000 USD |
| 2025-12-11 |
3,453.8000 USD |
35.5118 |
3,551.1000 USD |
3,422.0000 USD |
3,551.1000 USD |
3,495.3000 USD |
| 2025-12-10 |
3,674.0000 USD |
102.3711 |
3,637.4000 USD |
3,524.4000 USD |
3,711.2000 USD |
3,631.2000 USD |
| 2025-12-09 |
0.0000 USD |
0.0000 |
3,386.3000 USD |
3,386.3000 USD |
3,386.3000 USD |
3,386.3000 USD |
| 2025-12-08 |
3,358.9000 USD |
0.0041 |
3,351.2000 USD |
3,351.2000 USD |
3,371.3000 USD |
3,371.3000 USD |
| 2025-12-07 |
3,203.0000 USD |
26.2080 |
3,250.3000 USD |
3,161.7000 USD |
3,250.6000 USD |
3,185.8000 USD |
| 2025-12-06 |
0.0000 USD |
0.0000 |
3,307.6000 USD |
3,307.6000 USD |
3,307.6000 USD |
3,307.6000 USD |
| 2025-12-05 |
0.0000 USD |
0.0000 |
3,353.5000 USD |
3,353.5000 USD |
3,353.5000 USD |
3,353.5000 USD |
| 2025-12-04 |
0.0000 USD |
0.0000 |
3,328.6000 USD |
3,328.6000 USD |
3,328.6000 USD |
3,328.6000 USD |
| 2025-12-03 |
3,331.7000 USD |
0.0102 |
3,623.4000 USD |
3,300.2000 USD |
3,623.4000 USD |
3,300.2000 USD |
| 2025-12-02 |
3,103.6000 USD |
15.5010 |
3,098.0000 USD |
3,098.0000 USD |
3,268.9000 USD |
3,268.9000 USD |
| 2025-12-01 |
3,090.9000 USD |
67.4991 |
3,211.2000 USD |
2,962.2000 USD |
3,211.2000 USD |
2,962.2000 USD |
| 2025-11-30 |
0.0000 USD |
0.0000 |
3,323.8000 USD |
3,323.8000 USD |
3,323.8000 USD |
3,323.8000 USD |
| 2025-11-29 |
0.0000 USD |
0.0000 |
3,323.8000 USD |
3,323.8000 USD |
3,323.8000 USD |
3,323.8000 USD |
| 2025-11-28 |
3,315.4000 USD |
23.2741 |
3,288.5000 USD |
3,288.5000 USD |
3,343.3000 USD |
3,323.8000 USD |
| 2025-11-27 |
0.0000 USD |
0.0000 |
3,227.1000 USD |
3,227.1000 USD |
3,227.1000 USD |
3,227.1000 USD |
| 2025-11-26 |
3,196.4000 USD |
0.0295 |
3,196.4000 USD |
3,196.4000 USD |
3,196.4000 USD |
3,196.4000 USD |
| 2025-11-25 |
3,118.7000 USD |
3.3178 |
3,134.7000 USD |
3,095.2000 USD |
3,135.1000 USD |
3,098.5000 USD |
| 2025-11-24 |
3,051.6000 USD |
23.3977 |
3,041.0000 USD |
3,025.0000 USD |
3,173.3000 USD |
3,173.3000 USD |
| 2025-11-23 |
3,016.2000 USD |
0.0153 |
3,016.2000 USD |
3,016.2000 USD |
3,016.2000 USD |
3,016.2000 USD |
| 2025-11-22 |
2,986.6000 USD |
0.0036 |
2,986.6000 USD |
2,986.6000 USD |
2,986.6000 USD |
2,986.6000 USD |
| 2025-11-21 |
2,912.5000 USD |
160.4581 |
3,069.9000 USD |
2,838.7000 USD |
3,069.9000 USD |
3,010.9000 USD |
| 2025-11-20 |
3,276.9000 USD |
0.0047 |
3,276.9000 USD |
3,276.9000 USD |
3,276.9000 USD |
3,276.9000 USD |
| 2025-11-19 |
3,352.8000 USD |
2.0191 |
3,353.0000 USD |
3,338.9000 USD |
3,353.0000 USD |
3,338.9000 USD |
| 2025-11-18 |
0.0000 USD |
0.0000 |
3,334.2000 USD |
3,334.2000 USD |
3,334.2000 USD |
3,334.2000 USD |
| 2025-11-17 |
3,405.4000 USD |
2.1787 |
3,357.0000 USD |
3,357.0000 USD |
3,446.6000 USD |
3,446.6000 USD |
| 2025-11-16 |
3,364.8000 USD |
19.8112 |
3,390.7000 USD |
3,315.1000 USD |
3,391.5000 USD |
3,315.1000 USD |
| 2025-11-15 |
3,424.3000 USD |
0.0149 |
3,424.8000 USD |
3,424.1000 USD |
3,424.8000 USD |
3,424.1000 USD |
| 2025-11-14 |
3,404.1000 USD |
36.4952 |
3,465.2000 USD |
3,390.6000 USD |
3,494.3000 USD |
3,413.8000 USD |
| 2025-11-13 |
3,675.4000 USD |
44.7258 |
3,663.6000 USD |
3,548.5000 USD |
3,833.7000 USD |
3,548.5000 USD |
| 2025-11-12 |
3,768.0000 USD |
26.6322 |
3,828.6000 USD |
3,470.1000 USD |
3,828.6000 USD |
3,662.7000 USD |
| 2025-11-11 |
3,784.9000 USD |
0.0043 |
3,877.2000 USD |
3,743.0000 USD |
3,877.2000 USD |
3,743.0000 USD |
| 2025-11-10 |
3,933.8000 USD |
0.0016 |
3,933.8000 USD |
3,933.8000 USD |
3,933.8000 USD |
3,933.8000 USD |
| 2025-11-09 |
0.0000 USD |
0.0000 |
3,711.0000 USD |
3,711.0000 USD |
3,711.0000 USD |
3,711.0000 USD |
| 2025-11-08 |
0.0000 USD |
0.0000 |
3,711.0000 USD |
3,711.0000 USD |
3,711.0000 USD |
3,711.0000 USD |
| 2025-11-07 |
3,501.1000 USD |
60.6998 |
3,506.1000 USD |
3,446.2000 USD |
3,713.8000 USD |
3,711.0000 USD |
| 2025-11-06 |
3,614.7000 USD |
1.5000 |
3,614.3000 USD |
3,614.3000 USD |
3,615.6000 USD |
3,615.6000 USD |
| 2025-11-05 |
3,444.5000 USD |
28.4792 |
3,557.3000 USD |
3,427.2000 USD |
3,675.6000 USD |
3,675.6000 USD |
| 2025-11-04 |
3,534.6000 USD |
211.2967 |
3,842.8000 USD |
2,361.3000 USD |
3,847.7000 USD |
3,528.5000 USD |
| 2025-11-03 |
4,064.0000 USD |
1.0110 |
4,227.2000 USD |
4,062.4000 USD |
4,227.2000 USD |
4,062.4000 USD |