Market [unlinked] / USD
Identifier on Kraken: CMETHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-02 |
4,047.6000 USD |
0.0305 |
3,463.1000 USD |
3,463.1000 USD |
4,211.4000 USD |
4,202.9000 USD |
| 2025-11-01 |
0.0000 USD |
0.0000 |
4,096.9000 USD |
4,096.9000 USD |
4,096.9000 USD |
4,096.9000 USD |
| 2025-10-31 |
0.0000 USD |
0.0000 |
4,096.9000 USD |
4,096.9000 USD |
4,096.9000 USD |
4,096.9000 USD |
| 2025-10-30 |
4,165.1000 USD |
33.0625 |
4,175.5000 USD |
4,076.8000 USD |
4,213.6000 USD |
4,096.9000 USD |
| 2025-10-29 |
4,225.6000 USD |
50.0677 |
4,312.5000 USD |
4,080.3000 USD |
4,312.5000 USD |
4,233.1000 USD |
| 2025-10-28 |
4,429.2000 USD |
0.0118 |
4,429.2000 USD |
4,429.2000 USD |
4,429.2000 USD |
4,429.2000 USD |
| 2025-10-27 |
4,497.3000 USD |
0.0034 |
4,503.2000 USD |
4,492.5000 USD |
4,503.2000 USD |
4,492.5000 USD |
| 2025-10-26 |
0.0000 USD |
0.0000 |
4,255.5000 USD |
4,255.5000 USD |
4,255.5000 USD |
4,255.5000 USD |
| 2025-10-25 |
4,255.5000 USD |
0.0036 |
4,255.5000 USD |
4,255.5000 USD |
4,255.5000 USD |
4,255.5000 USD |
| 2025-10-24 |
4,302.9000 USD |
13.4214 |
4,273.9000 USD |
4,273.9000 USD |
4,320.2000 USD |
4,311.1000 USD |
| 2025-10-23 |
4,220.8000 USD |
0.1758 |
4,220.8000 USD |
4,220.8000 USD |
4,220.8000 USD |
4,220.8000 USD |
| 2025-10-22 |
4,050.1000 USD |
3.4712 |
4,093.5000 USD |
4,012.3000 USD |
4,129.8000 USD |
4,012.3000 USD |
| 2025-10-21 |
4,203.5000 USD |
0.1932 |
4,204.8000 USD |
4,151.6000 USD |
4,204.8000 USD |
4,151.6000 USD |
| 2025-10-20 |
4,294.2000 USD |
5.2731 |
4,254.4000 USD |
4,254.4000 USD |
4,392.0000 USD |
4,287.4000 USD |
| 2025-10-19 |
4,229.9000 USD |
5.7674 |
4,234.6000 USD |
4,138.0000 USD |
4,317.4000 USD |
4,306.3000 USD |
| 2025-10-18 |
0.0000 USD |
0.0000 |
4,148.7000 USD |
4,148.7000 USD |
4,148.7000 USD |
4,148.7000 USD |
| 2025-10-17 |
4,079.5000 USD |
11.5196 |
4,094.6000 USD |
4,046.1000 USD |
4,117.7000 USD |
4,117.7000 USD |