Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-05 |
2.7630 USD |
52,127.6464 |
2.8040 USD |
2.7240 USD |
2.8200 USD |
2.7480 USD |
| 2023-05-04 |
2.7960 USD |
4,490.0174 |
2.8320 USD |
2.7790 USD |
2.8470 USD |
2.8010 USD |
| 2023-05-03 |
2.7790 USD |
9,136.8451 |
2.8330 USD |
2.7590 USD |
2.8490 USD |
2.8490 USD |
| 2023-05-02 |
2.8380 USD |
1,940.8952 |
2.8040 USD |
2.7930 USD |
2.8600 USD |
2.8430 USD |
| 2023-05-01 |
2.8380 USD |
7,642.8644 |
2.8910 USD |
2.7610 USD |
2.9010 USD |
2.7940 USD |
| 2023-04-30 |
2.9190 USD |
7,411.4782 |
2.9310 USD |
2.8630 USD |
2.9530 USD |
2.9120 USD |
| 2023-04-29 |
2.9370 USD |
10,384.8677 |
2.9490 USD |
2.8930 USD |
2.9630 USD |
2.9400 USD |
| 2023-04-28 |
3.0360 USD |
68,035.8260 |
3.1260 USD |
2.7380 USD |
4.1280 USD |
2.9460 USD |
| 2023-04-27 |
3.1720 USD |
8,228.4428 |
3.0000 USD |
3.0000 USD |
3.3370 USD |
3.1310 USD |
| 2023-04-26 |
3.1010 USD |
30,748.2430 |
3.0560 USD |
2.9030 USD |
3.1530 USD |
2.9310 USD |
| 2023-04-25 |
3.0390 USD |
3,477.2279 |
3.0440 USD |
3.0000 USD |
3.1300 USD |
3.0790 USD |
| 2023-04-24 |
3.0360 USD |
2,260.7983 |
3.0690 USD |
3.0120 USD |
3.0880 USD |
3.0130 USD |
| 2023-04-23 |
3.0840 USD |
2,078.0561 |
3.1170 USD |
3.0220 USD |
3.1540 USD |
3.0610 USD |
| 2023-04-22 |
3.0530 USD |
8,532.2486 |
3.0220 USD |
3.0020 USD |
3.1650 USD |
3.1110 USD |
| 2023-04-21 |
3.0940 USD |
8,420.5112 |
3.1340 USD |
3.0220 USD |
3.2350 USD |
3.0230 USD |
| 2023-04-20 |
3.1890 USD |
3,345.6109 |
3.1770 USD |
3.1590 USD |
3.2350 USD |
3.1590 USD |
| 2023-04-19 |
3.2230 USD |
24,779.9717 |
3.4940 USD |
3.0000 USD |
3.5040 USD |
3.2190 USD |
| 2023-04-18 |
3.5020 USD |
3,999.4741 |
3.4760 USD |
3.4600 USD |
3.5310 USD |
3.4990 USD |
| 2023-04-17 |
3.4900 USD |
4,403.4397 |
3.5890 USD |
3.4660 USD |
3.5890 USD |
3.4890 USD |
| 2023-04-16 |
3.5640 USD |
6,114.3265 |
3.5770 USD |
3.5010 USD |
3.6070 USD |
3.6010 USD |
| 2023-04-15 |
3.5680 USD |
2,624.3354 |
3.5250 USD |
3.4790 USD |
3.6570 USD |
3.5470 USD |
| 2023-04-14 |
3.5670 USD |
13,987.9674 |
3.4620 USD |
3.4500 USD |
3.6810 USD |
3.5350 USD |
| 2023-04-13 |
3.4550 USD |
8,639.0547 |
3.4260 USD |
3.4120 USD |
3.4980 USD |
3.4660 USD |
| 2023-04-12 |
3.4410 USD |
14,366.0524 |
3.4580 USD |
3.3450 USD |
3.4710 USD |
3.4570 USD |
| 2023-04-11 |
3.4680 USD |
1,682.0293 |
3.4380 USD |
3.4380 USD |
3.4890 USD |
3.4520 USD |
| 2023-04-10 |
3.4280 USD |
1,949.3479 |
3.4180 USD |
3.3970 USD |
3.4510 USD |
3.4450 USD |
| 2023-04-09 |
3.4300 USD |
5,649.4256 |
3.3920 USD |
3.3640 USD |
3.5090 USD |
3.4160 USD |
| 2023-04-08 |
3.4030 USD |
1,658.4994 |
3.4010 USD |
3.3650 USD |
3.4250 USD |
3.3860 USD |
| 2023-04-07 |
3.3800 USD |
6,650.8195 |
3.4160 USD |
3.3480 USD |
3.4370 USD |
3.3980 USD |
| 2023-04-06 |
3.4060 USD |
1,803.2097 |
3.4330 USD |
3.3660 USD |
3.4530 USD |
3.3980 USD |
| 2023-04-05 |
3.4590 USD |
5,399.2974 |
3.4420 USD |
3.3850 USD |
3.5050 USD |
3.4280 USD |
| 2023-04-04 |
3.4080 USD |
4,068.4381 |
3.3710 USD |
3.3690 USD |
3.4400 USD |
3.4180 USD |
| 2023-04-03 |
3.3260 USD |
65,962.4760 |
3.3860 USD |
3.2980 USD |
3.4140 USD |
3.3430 USD |
| 2023-04-02 |
3.4380 USD |
3,791.9986 |
3.4290 USD |
3.3680 USD |
3.5050 USD |
3.3700 USD |
| 2023-04-01 |
3.4040 USD |
3,607.1294 |
3.3900 USD |
3.3840 USD |
3.4320 USD |
3.4300 USD |
| 2023-03-31 |
3.3920 USD |
2,056.9562 |
3.3510 USD |
3.3440 USD |
3.4250 USD |
3.3920 USD |
| 2023-03-30 |
3.4290 USD |
12,912.3563 |
3.3870 USD |
3.3110 USD |
3.5050 USD |
3.3410 USD |
| 2023-03-29 |
3.3790 USD |
6,474.7414 |
3.3510 USD |
3.3500 USD |
3.4340 USD |
3.3890 USD |
| 2023-03-28 |
3.3130 USD |
5,140.6247 |
3.2920 USD |
3.2870 USD |
3.3620 USD |
3.3410 USD |
| 2023-03-27 |
3.2910 USD |
5,620.9466 |
3.3660 USD |
3.2290 USD |
3.3670 USD |
3.2930 USD |
| 2023-03-26 |
3.3460 USD |
17,969.5316 |
3.3590 USD |
3.2600 USD |
3.4100 USD |
3.3500 USD |
| 2023-03-25 |
3.3930 USD |
1,574.1264 |
3.4120 USD |
3.3500 USD |
3.4160 USD |
3.3540 USD |
| 2023-03-24 |
3.4320 USD |
3,242.2360 |
3.5660 USD |
3.3540 USD |
3.5660 USD |
3.3980 USD |
| 2023-03-23 |
3.4440 USD |
10,248.1925 |
3.3470 USD |
3.3210 USD |
3.6010 USD |
3.5570 USD |
| 2023-03-22 |
3.3620 USD |
7,821.7396 |
3.4990 USD |
3.2740 USD |
3.5000 USD |
3.3240 USD |
| 2023-03-21 |
3.4200 USD |
12,341.4145 |
3.3400 USD |
3.2610 USD |
3.6180 USD |
3.4730 USD |
| 2023-03-20 |
3.3810 USD |
9,172.5227 |
3.4260 USD |
3.2850 USD |
3.4460 USD |
3.3250 USD |
| 2023-03-19 |
3.4250 USD |
19,073.1393 |
3.4140 USD |
3.3750 USD |
3.4880 USD |
3.4450 USD |
| 2023-03-18 |
3.4630 USD |
9,934.8613 |
3.4960 USD |
3.3600 USD |
3.5930 USD |
3.3780 USD |
| 2023-03-17 |
3.4340 USD |
12,805.0183 |
3.3810 USD |
3.3810 USD |
3.5000 USD |
3.4970 USD |