Market [unlinked] / USD
Identifier on Kraken: CMETHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
2,172.8000 USD |
4.0040 |
2,173.2000 USD |
2,160.3000 USD |
2,173.2000 USD |
2,160.3000 USD |
| 2026-02-26 |
2,239.6000 USD |
24.0508 |
2,248.1000 USD |
2,198.5000 USD |
2,252.3000 USD |
2,200.0000 USD |
| 2026-02-25 |
0.0000 USD |
0.0000 |
1,999.8000 USD |
1,999.8000 USD |
1,999.8000 USD |
1,999.8000 USD |
| 2026-02-24 |
1,972.3000 USD |
21.1263 |
1,985.3000 USD |
1,954.8000 USD |
1,999.8000 USD |
1,999.8000 USD |
| 2026-02-23 |
2,046.8000 USD |
20.0104 |
2,086.8000 USD |
2,025.5000 USD |
2,087.0000 USD |
2,066.8000 USD |
| 2026-02-22 |
0.0000 USD |
0.0000 |
2,120.9000 USD |
2,120.9000 USD |
2,120.9000 USD |
2,120.9000 USD |
| 2026-02-21 |
0.0000 USD |
0.0000 |
2,120.9000 USD |
2,120.9000 USD |
2,120.9000 USD |
2,120.9000 USD |
| 2026-02-20 |
2,129.7000 USD |
22.9753 |
2,118.0000 USD |
2,110.1000 USD |
2,147.2000 USD |
2,120.9000 USD |
| 2026-02-19 |
2,090.3000 USD |
6.2583 |
2,093.1000 USD |
2,080.9000 USD |
2,094.5000 USD |
2,087.3000 USD |
| 2026-02-18 |
2,105.9000 USD |
3.3087 |
2,114.5000 USD |
2,101.4000 USD |
2,114.9000 USD |
2,101.4000 USD |
| 2026-02-17 |
2,139.0000 USD |
25.5252 |
2,174.4000 USD |
2,114.1000 USD |
2,174.4000 USD |
2,115.1000 USD |
| 2026-02-16 |
2,145.2000 USD |
4.6833 |
2,178.5000 USD |
2,106.7000 USD |
2,178.5000 USD |
2,106.7000 USD |
| 2026-02-15 |
2,156.3000 USD |
12.6976 |
2,209.0000 USD |
2,099.6000 USD |
2,209.1000 USD |
2,100.2000 USD |
| 2026-02-14 |
0.0000 USD |
0.0000 |
2,233.2000 USD |
2,233.2000 USD |
2,233.2000 USD |
2,233.2000 USD |
| 2026-02-13 |
2,158.5000 USD |
19.6113 |
2,142.2000 USD |
2,140.4000 USD |
2,233.2000 USD |
2,233.2000 USD |
| 2026-02-12 |
2,119.0000 USD |
22.2931 |
2,146.3000 USD |
2,069.1000 USD |
2,147.4000 USD |
2,086.5000 USD |
| 2026-02-11 |
2,138.0000 USD |
10.4679 |
2,165.2000 USD |
2,108.9000 USD |
2,165.2000 USD |
2,114.5000 USD |
| 2026-02-10 |
2,182.9000 USD |
26.3444 |
2,243.9000 USD |
2,058.6000 USD |
2,243.9000 USD |
2,193.4000 USD |
| 2026-02-09 |
0.0000 USD |
0.0000 |
2,224.2000 USD |
2,224.2000 USD |
2,224.2000 USD |
2,224.2000 USD |
| 2026-02-08 |
0.0000 USD |
0.0000 |
2,224.2000 USD |
2,224.2000 USD |
2,224.2000 USD |
2,224.2000 USD |
| 2026-02-07 |
2,236.6000 USD |
0.4882 |
2,241.2000 USD |
2,224.2000 USD |
2,248.4000 USD |
2,224.2000 USD |
| 2026-02-06 |
2,086.4000 USD |
7.5043 |
1,927.0000 USD |
1,927.0000 USD |
2,128.4000 USD |
2,109.0000 USD |
| 2026-02-05 |
2,293.3000 USD |
123.9242 |
2,326.0000 USD |
2,251.6000 USD |
2,342.5000 USD |
2,291.4000 USD |
| 2026-02-04 |
2,459.6000 USD |
11.3189 |
2,444.1000 USD |
2,443.8000 USD |
2,480.0000 USD |
2,463.3000 USD |
| 2026-02-03 |
2,475.1000 USD |
5.1899 |
2,593.0000 USD |
2,467.5000 USD |
2,593.1000 USD |
2,479.4000 USD |
| 2026-02-02 |
0.0000 USD |
0.0000 |
2,600.9000 USD |
2,600.9000 USD |
2,600.9000 USD |
2,600.9000 USD |
| 2026-02-01 |
0.0000 USD |
0.0000 |
2,600.9000 USD |
2,600.9000 USD |
2,600.9000 USD |
2,600.9000 USD |
| 2026-01-31 |
2,794.8000 USD |
0.5629 |
2,861.5000 USD |
2,600.9000 USD |
2,869.6000 USD |
2,600.9000 USD |
| 2026-01-30 |
2,955.9000 USD |
0.5767 |
2,948.9000 USD |
2,942.8000 USD |
2,975.1000 USD |
2,945.7000 USD |
| 2026-01-29 |
3,078.1000 USD |
25.1953 |
3,251.0000 USD |
3,027.8000 USD |
3,251.0000 USD |
3,075.4000 USD |
| 2026-01-28 |
3,258.5000 USD |
4.0561 |
3,266.0000 USD |
3,239.5000 USD |
3,269.8000 USD |
3,263.3000 USD |
| 2026-01-27 |
0.0000 USD |
0.0000 |
3,168.6000 USD |
3,168.6000 USD |
3,168.6000 USD |
3,168.6000 USD |
| 2026-01-26 |
3,073.1000 USD |
1.1993 |
3,072.5000 USD |
3,072.5000 USD |
3,073.2000 USD |
3,073.2000 USD |
| 2026-01-25 |
0.0000 USD |
0.0000 |
3,215.3000 USD |
3,215.3000 USD |
3,215.3000 USD |
3,215.3000 USD |
| 2026-01-24 |
0.0000 USD |
0.0000 |
3,210.9000 USD |
3,210.9000 USD |
3,210.9000 USD |
3,210.9000 USD |
| 2026-01-23 |
0.0000 USD |
0.0000 |
3,183.7000 USD |
3,183.7000 USD |
3,183.7000 USD |
3,183.7000 USD |
| 2026-01-22 |
3,239.3000 USD |
0.0040 |
3,239.3000 USD |
3,239.3000 USD |
3,239.3000 USD |
3,239.3000 USD |
| 2026-01-21 |
0.0000 USD |
0.0000 |
3,307.3000 USD |
3,307.3000 USD |
3,307.3000 USD |
3,307.3000 USD |
| 2026-01-20 |
3,372.1000 USD |
17.5796 |
3,427.5000 USD |
3,302.5000 USD |
3,427.6000 USD |
3,302.5000 USD |
| 2026-01-19 |
3,496.2000 USD |
31.1340 |
3,555.0000 USD |
3,364.1000 USD |
3,555.0000 USD |
3,472.0000 USD |
| 2026-01-18 |
0.0000 USD |
0.0000 |
3,392.9000 USD |
3,392.9000 USD |
3,392.9000 USD |
3,392.9000 USD |
| 2026-01-17 |
3,568.5000 USD |
0.0028 |
3,568.5000 USD |
3,568.5000 USD |
3,568.5000 USD |
3,568.5000 USD |
| 2026-01-16 |
3,581.1000 USD |
4.0075 |
3,597.4000 USD |
3,398.2000 USD |
3,598.6000 USD |
3,398.2000 USD |
| 2026-01-15 |
3,610.6000 USD |
26.5457 |
3,614.0000 USD |
3,593.9000 USD |
3,631.1000 USD |
3,594.1000 USD |
| 2026-01-14 |
0.0000 USD |
0.0000 |
3,590.7000 USD |
3,590.7000 USD |
3,590.7000 USD |
3,590.7000 USD |
| 2026-01-13 |
0.0000 USD |
0.0000 |
3,360.0000 USD |
3,360.0000 USD |
3,360.0000 USD |
3,360.0000 USD |
| 2026-01-12 |
3,421.0000 USD |
0.7329 |
3,421.0000 USD |
3,421.0000 USD |
3,423.3000 USD |
3,423.3000 USD |
| 2026-01-11 |
3,398.2000 USD |
1.2974 |
3,398.2000 USD |
3,398.2000 USD |
3,398.2000 USD |
3,398.2000 USD |
| 2026-01-10 |
0.0000 USD |
0.0000 |
3,381.6000 USD |
3,381.6000 USD |
3,381.6000 USD |
3,381.6000 USD |
| 2026-01-09 |
3,365.3000 USD |
23.7132 |
3,395.5000 USD |
3,320.2000 USD |
3,402.3000 USD |
3,348.6000 USD |