Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.5490 USD |
6,893.5300 |
0.5480 USD |
0.5410 USD |
0.5590 USD |
0.5590 USD |
| 2025-12-05 |
0.5590 USD |
36,525.3147 |
0.5720 USD |
0.5420 USD |
0.5870 USD |
0.5480 USD |
| 2025-12-04 |
0.6030 USD |
711.2585 |
0.6070 USD |
0.5910 USD |
0.6070 USD |
0.5930 USD |
| 2025-12-03 |
0.5930 USD |
4,944.7136 |
0.5870 USD |
0.5800 USD |
0.6050 USD |
0.5900 USD |
| 2025-12-02 |
0.5500 USD |
16,531.0515 |
0.5530 USD |
0.5380 USD |
0.5660 USD |
0.5560 USD |
| 2025-12-01 |
0.5580 USD |
34,623.1851 |
0.5950 USD |
0.5260 USD |
0.5960 USD |
0.5350 USD |
| 2025-11-30 |
0.6030 USD |
6,941.3259 |
0.5990 USD |
0.5940 USD |
0.6150 USD |
0.6030 USD |
| 2025-11-29 |
0.6120 USD |
4,769.2767 |
0.6090 USD |
0.5980 USD |
0.6210 USD |
0.6030 USD |
| 2025-11-28 |
0.6120 USD |
12,025.6391 |
0.6250 USD |
0.6110 USD |
0.6270 USD |
0.6240 USD |
| 2025-11-27 |
0.6250 USD |
9,448.7400 |
0.6310 USD |
0.6150 USD |
0.6400 USD |
0.6350 USD |
| 2025-11-26 |
0.6280 USD |
3,461.7635 |
0.6110 USD |
0.6080 USD |
0.6540 USD |
0.6330 USD |
| 2025-11-25 |
0.6060 USD |
4,510.1464 |
0.6020 USD |
0.5970 USD |
0.6200 USD |
0.5980 USD |
| 2025-11-24 |
0.5820 USD |
28,537.7664 |
0.5710 USD |
0.5680 USD |
0.6040 USD |
0.6030 USD |
| 2025-11-23 |
0.5830 USD |
23,297.1349 |
0.5920 USD |
0.5720 USD |
0.5980 USD |
0.5750 USD |
| 2025-11-22 |
0.5560 USD |
15,964.8983 |
0.5690 USD |
0.5430 USD |
0.5770 USD |
0.5430 USD |
| 2025-11-21 |
0.5720 USD |
51,797.8701 |
0.5960 USD |
0.5210 USD |
0.5980 USD |
0.5740 USD |
| 2025-11-20 |
0.6490 USD |
155,998.9689 |
0.6650 USD |
0.5930 USD |
0.6770 USD |
0.5960 USD |
| 2025-11-19 |
0.6930 USD |
4,338.1763 |
0.7070 USD |
0.6830 USD |
0.7070 USD |
0.6980 USD |
| 2025-11-18 |
0.7270 USD |
1,350.7478 |
0.7330 USD |
0.7170 USD |
0.7370 USD |
0.7170 USD |
| 2025-11-17 |
0.7790 USD |
941.4819 |
0.7630 USD |
0.7630 USD |
0.7980 USD |
0.7760 USD |
| 2025-11-16 |
0.8160 USD |
1,192.3351 |
0.7920 USD |
0.7770 USD |
0.8870 USD |
0.7830 USD |
| 2025-11-15 |
0.8040 USD |
7,438.9580 |
0.8000 USD |
0.7880 USD |
0.9810 USD |
0.8100 USD |
| 2025-11-14 |
0.7960 USD |
517.9482 |
0.7900 USD |
0.7650 USD |
0.8000 USD |
0.7750 USD |
| 2025-11-13 |
0.8340 USD |
2,629.4779 |
0.8240 USD |
0.8160 USD |
0.8600 USD |
0.8400 USD |
| 2025-11-12 |
0.8550 USD |
1,599.9556 |
0.8320 USD |
0.8250 USD |
0.8710 USD |
0.8640 USD |
| 2025-11-11 |
0.8620 USD |
10,325.6882 |
0.8980 USD |
0.8490 USD |
0.9490 USD |
0.8650 USD |
| 2025-11-10 |
0.8880 USD |
24,556.9334 |
0.8800 USD |
0.8700 USD |
0.9130 USD |
0.9000 USD |
| 2025-11-09 |
0.8720 USD |
3,955.8998 |
0.8630 USD |
0.8290 USD |
0.9030 USD |
0.8880 USD |
| 2025-11-08 |
0.8850 USD |
4,947.9731 |
0.8920 USD |
0.8620 USD |
0.9350 USD |
0.8750 USD |
| 2025-11-07 |
0.8220 USD |
12,303.2591 |
0.8450 USD |
0.7760 USD |
0.8840 USD |
0.8780 USD |
| 2025-11-06 |
0.7250 USD |
7,684.8280 |
0.7430 USD |
0.7050 USD |
0.7440 USD |
0.7160 USD |
| 2025-11-05 |
0.7310 USD |
13,291.5567 |
0.7400 USD |
0.7050 USD |
0.7550 USD |
0.7300 USD |
| 2025-11-04 |
0.7750 USD |
10,899.4027 |
0.8000 USD |
0.7140 USD |
0.9340 USD |
0.7140 USD |
| 2025-11-03 |
0.8590 USD |
6,866.2546 |
0.9010 USD |
0.7800 USD |
0.9350 USD |
0.8080 USD |
| 2025-11-02 |
0.9240 USD |
615.4925 |
0.9170 USD |
0.9130 USD |
0.9290 USD |
0.9290 USD |
| 2025-11-01 |
0.9040 USD |
1,124.7953 |
0.8930 USD |
0.8930 USD |
0.9130 USD |
0.9130 USD |
| 2025-10-31 |
0.8870 USD |
1,659.7339 |
0.8770 USD |
0.8770 USD |
0.8950 USD |
0.8950 USD |
| 2025-10-30 |
0.9170 USD |
11,610.8302 |
0.9320 USD |
0.8970 USD |
1.0390 USD |
0.8970 USD |
| 2025-10-29 |
0.9440 USD |
10,520.9451 |
0.9440 USD |
0.9150 USD |
0.9570 USD |
0.9180 USD |
| 2025-10-28 |
0.9690 USD |
3,380.8935 |
0.9680 USD |
0.9630 USD |
0.9740 USD |
0.9700 USD |
| 2025-10-27 |
0.9860 USD |
7,621.6202 |
1.0040 USD |
0.9740 USD |
1.0200 USD |
0.9780 USD |
| 2025-10-26 |
0.9930 USD |
6,911.9339 |
0.9790 USD |
0.9690 USD |
1.0140 USD |
1.0020 USD |
| 2025-10-25 |
0.9790 USD |
5,248.4318 |
0.9890 USD |
0.9730 USD |
0.9890 USD |
0.9800 USD |
| 2025-10-24 |
0.9750 USD |
2,731.9157 |
0.9700 USD |
0.9680 USD |
1.0000 USD |
0.9950 USD |
| 2025-10-23 |
0.9640 USD |
34,037.0936 |
0.9550 USD |
0.9540 USD |
0.9740 USD |
0.9580 USD |
| 2025-10-22 |
0.9700 USD |
2,336.0721 |
0.9710 USD |
0.9550 USD |
1.0130 USD |
0.9600 USD |
| 2025-10-21 |
0.9850 USD |
1,814.7695 |
1.0050 USD |
0.9650 USD |
1.0120 USD |
0.9730 USD |
| 2025-10-20 |
1.0160 USD |
8,505.0810 |
1.0000 USD |
0.9920 USD |
1.0570 USD |
1.0160 USD |
| 2025-10-19 |
1.0130 USD |
4,561.6608 |
0.9810 USD |
0.9660 USD |
1.0510 USD |
1.0170 USD |
| 2025-10-18 |
0.9830 USD |
3,780.4772 |
0.9810 USD |
0.9650 USD |
1.0000 USD |
0.9920 USD |