Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-18 |
0.9830 USD |
3,780.4772 |
0.9810 USD |
0.9650 USD |
1.0000 USD |
0.9920 USD |
| 2025-10-17 |
0.9430 USD |
6,483.0693 |
0.9800 USD |
0.9060 USD |
0.9870 USD |
0.9650 USD |
| 2025-10-16 |
1.0240 USD |
3,836.0196 |
1.0180 USD |
0.9490 USD |
1.0480 USD |
0.9640 USD |
| 2025-10-15 |
1.0480 USD |
17,906.8189 |
1.0570 USD |
1.0110 USD |
1.0790 USD |
1.0220 USD |
| 2025-10-14 |
1.0570 USD |
13,700.6007 |
1.1400 USD |
1.0000 USD |
1.1450 USD |
1.0620 USD |
| 2025-10-13 |
1.0790 USD |
5,719.8296 |
1.1050 USD |
1.0650 USD |
1.1070 USD |
1.0760 USD |
| 2025-10-12 |
0.9580 USD |
7,186.0943 |
0.9590 USD |
0.9400 USD |
1.0320 USD |
0.9820 USD |
| 2025-10-11 |
0.9670 USD |
33,421.4828 |
1.0620 USD |
0.9110 USD |
1.2100 USD |
1.1730 USD |
| 2025-10-10 |
1.3680 USD |
15,258.7150 |
1.3850 USD |
1.3050 USD |
1.4200 USD |
1.3100 USD |
| 2025-10-09 |
1.3760 USD |
4,819.9375 |
1.4250 USD |
1.3510 USD |
1.4250 USD |
1.3820 USD |
| 2025-10-08 |
1.3960 USD |
1,820.8233 |
1.3900 USD |
1.3900 USD |
1.4240 USD |
1.4090 USD |
| 2025-10-07 |
1.4750 USD |
2,468.4276 |
1.4890 USD |
1.4470 USD |
1.4890 USD |
1.4630 USD |
| 2025-10-06 |
1.4710 USD |
7,742.0602 |
1.4590 USD |
1.4350 USD |
1.5040 USD |
1.4970 USD |
| 2025-10-05 |
1.5030 USD |
1,525.4048 |
1.4780 USD |
1.4590 USD |
1.5250 USD |
1.4660 USD |
| 2025-10-04 |
1.4850 USD |
1,398.3422 |
1.5250 USD |
1.4680 USD |
1.5250 USD |
1.4910 USD |
| 2025-10-03 |
1.5030 USD |
1,695.4894 |
1.5010 USD |
1.4780 USD |
1.5170 USD |
1.4810 USD |
| 2025-10-02 |
1.4880 USD |
5,108.0508 |
1.4640 USD |
1.4560 USD |
1.5140 USD |
1.5080 USD |
| 2025-10-01 |
1.4010 USD |
861.9744 |
1.3560 USD |
1.3500 USD |
1.4190 USD |
1.4130 USD |
| 2025-09-30 |
1.3520 USD |
8,012.0864 |
1.3750 USD |
1.3220 USD |
1.3790 USD |
1.3360 USD |
| 2025-09-29 |
1.3730 USD |
1,219.4701 |
1.3720 USD |
1.3650 USD |
1.3830 USD |
1.3680 USD |
| 2025-09-28 |
1.3300 USD |
3,428.0015 |
1.3460 USD |
1.3190 USD |
1.3470 USD |
1.3410 USD |
| 2025-09-27 |
1.3490 USD |
384.1107 |
1.3580 USD |
1.3410 USD |
1.3660 USD |
1.3430 USD |
| 2025-09-26 |
1.3180 USD |
22,849.4703 |
1.3300 USD |
1.3150 USD |
1.3740 USD |
1.3740 USD |
| 2025-09-25 |
1.3660 USD |
339.1140 |
1.3860 USD |
1.3560 USD |
1.3860 USD |
1.3770 USD |
| 2025-09-24 |
1.4100 USD |
2,533.8908 |
1.3970 USD |
1.3650 USD |
1.4290 USD |
1.4020 USD |
| 2025-09-23 |
1.3920 USD |
906.3886 |
1.4020 USD |
1.3530 USD |
1.4020 USD |
1.3920 USD |
| 2025-09-22 |
1.4110 USD |
17,588.7184 |
1.5630 USD |
1.3730 USD |
1.5630 USD |
1.3840 USD |
| 2025-09-21 |
1.5870 USD |
277.1599 |
1.5890 USD |
1.5870 USD |
1.5900 USD |
1.5870 USD |
| 2025-09-20 |
1.5860 USD |
176.1932 |
1.5790 USD |
1.5730 USD |
1.5990 USD |
1.5880 USD |
| 2025-09-19 |
1.6410 USD |
1,520.4000 |
1.6400 USD |
1.6050 USD |
1.6600 USD |
1.6130 USD |
| 2025-09-18 |
1.6350 USD |
2,313.0480 |
1.6290 USD |
1.6030 USD |
1.6550 USD |
1.6470 USD |
| 2025-09-17 |
1.5810 USD |
1,423.0646 |
1.5880 USD |
1.5620 USD |
1.5990 USD |
1.5690 USD |
| 2025-09-16 |
1.5810 USD |
7,385.5288 |
1.5910 USD |
1.5560 USD |
1.5990 USD |
1.5920 USD |
| 2025-09-15 |
1.6270 USD |
5,452.4426 |
1.6320 USD |
1.5610 USD |
1.6560 USD |
1.5610 USD |
| 2025-09-14 |
1.6620 USD |
10,863.3588 |
1.7040 USD |
1.6140 USD |
1.7120 USD |
1.6160 USD |
| 2025-09-13 |
1.6840 USD |
5,575.2463 |
1.6620 USD |
1.6610 USD |
1.6910 USD |
1.6900 USD |
| 2025-09-12 |
1.6300 USD |
2,791.8784 |
1.6450 USD |
1.6080 USD |
1.6570 USD |
1.6570 USD |
| 2025-09-11 |
1.6320 USD |
5,118.0886 |
1.6050 USD |
1.6050 USD |
1.6840 USD |
1.6140 USD |
| 2025-09-10 |
1.6030 USD |
2,672.7112 |
1.5690 USD |
1.5650 USD |
1.6250 USD |
1.5980 USD |
| 2025-09-09 |
1.5780 USD |
3,518.5022 |
1.5770 USD |
1.5440 USD |
1.6050 USD |
1.5680 USD |
| 2025-09-08 |
1.5680 USD |
1,356.6499 |
1.5480 USD |
1.5450 USD |
1.5860 USD |
1.5800 USD |
| 2025-09-07 |
1.5460 USD |
1,177.0315 |
1.5340 USD |
1.5330 USD |
1.5520 USD |
1.5490 USD |
| 2025-09-06 |
1.5360 USD |
432.6332 |
1.5420 USD |
1.5260 USD |
1.5520 USD |
1.5300 USD |
| 2025-09-05 |
1.5580 USD |
1,958.2270 |
1.5400 USD |
1.5340 USD |
1.5850 USD |
1.5340 USD |
| 2025-09-04 |
1.5490 USD |
2,496.6365 |
1.5970 USD |
1.5300 USD |
1.5990 USD |
1.5310 USD |
| 2025-09-03 |
1.5800 USD |
5,125.2916 |
1.5860 USD |
1.5550 USD |
1.5980 USD |
1.5710 USD |
| 2025-09-02 |
1.5850 USD |
4,409.9337 |
1.5700 USD |
1.5610 USD |
1.6070 USD |
1.5830 USD |
| 2025-09-01 |
1.6150 USD |
5,871.1130 |
1.6200 USD |
1.5800 USD |
1.6500 USD |
1.5920 USD |
| 2025-08-31 |
1.6530 USD |
3,111.2949 |
1.6620 USD |
1.6370 USD |
1.6890 USD |
1.6470 USD |
| 2025-08-30 |
1.6300 USD |
1,034.3115 |
1.6230 USD |
1.6190 USD |
1.6680 USD |
1.6330 USD |