Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-29 |
1.6490 USD |
7,899.5669 |
1.7060 USD |
1.6000 USD |
1.7200 USD |
1.6390 USD |
| 2025-08-28 |
1.7020 USD |
6,540.4085 |
1.6570 USD |
1.6530 USD |
1.7180 USD |
1.6630 USD |
| 2025-08-27 |
1.6700 USD |
11,586.2004 |
1.6760 USD |
1.6580 USD |
1.6960 USD |
1.6790 USD |
| 2025-08-26 |
1.6350 USD |
837.2698 |
1.6130 USD |
1.6130 USD |
1.6500 USD |
1.6390 USD |
| 2025-08-25 |
1.7010 USD |
23,884.1112 |
1.8130 USD |
1.6050 USD |
1.8390 USD |
1.6060 USD |
| 2025-08-24 |
1.8640 USD |
9,899.8320 |
1.8940 USD |
1.7710 USD |
1.9230 USD |
1.9100 USD |
| 2025-08-23 |
1.9100 USD |
25,429.3551 |
1.9950 USD |
1.8300 USD |
2.0900 USD |
1.8810 USD |
| 2025-08-22 |
1.5630 USD |
623.4545 |
1.5710 USD |
1.5390 USD |
1.5720 USD |
1.5390 USD |
| 2025-08-21 |
1.5840 USD |
2,515.9384 |
1.6040 USD |
1.5480 USD |
1.6080 USD |
1.5590 USD |
| 2025-08-20 |
1.5610 USD |
980.6696 |
1.5330 USD |
1.5330 USD |
1.5750 USD |
1.5670 USD |
| 2025-08-19 |
1.5750 USD |
13,387.8872 |
1.5780 USD |
1.5450 USD |
1.6170 USD |
1.6010 USD |
| 2025-08-18 |
1.6160 USD |
3,373.9490 |
1.6570 USD |
1.5770 USD |
1.6570 USD |
1.6000 USD |
| 2025-08-17 |
1.6700 USD |
5,011.8776 |
1.6250 USD |
1.6190 USD |
1.7290 USD |
1.7270 USD |
| 2025-08-16 |
1.6190 USD |
3,629.5469 |
1.6030 USD |
1.5990 USD |
1.6430 USD |
1.5990 USD |
| 2025-08-15 |
1.6050 USD |
3,954.5497 |
1.6210 USD |
1.5640 USD |
1.6720 USD |
1.5910 USD |
| 2025-08-14 |
1.8470 USD |
19,758.6886 |
1.8400 USD |
1.6320 USD |
2.2900 USD |
1.6520 USD |
| 2025-08-13 |
1.7610 USD |
1,858.4515 |
1.7580 USD |
1.7240 USD |
1.7870 USD |
1.7660 USD |
| 2025-08-12 |
1.7320 USD |
13,082.0522 |
1.6410 USD |
1.6160 USD |
1.7570 USD |
1.7370 USD |
| 2025-08-11 |
1.7230 USD |
3,939.9328 |
1.7350 USD |
1.6550 USD |
1.7650 USD |
1.6830 USD |
| 2025-08-10 |
1.7560 USD |
2,821.1463 |
1.7740 USD |
1.7000 USD |
1.8020 USD |
1.7390 USD |
| 2025-08-09 |
1.7650 USD |
6,234.6436 |
1.6940 USD |
1.6940 USD |
1.8150 USD |
1.7610 USD |
| 2025-08-08 |
1.6400 USD |
116,448.6378 |
1.6440 USD |
1.6050 USD |
1.6960 USD |
1.6930 USD |
| 2025-08-07 |
1.5940 USD |
8,238.0546 |
1.5580 USD |
1.5580 USD |
1.6330 USD |
1.6040 USD |
| 2025-08-06 |
1.5520 USD |
3,363.7401 |
1.5360 USD |
1.5060 USD |
1.5750 USD |
1.5610 USD |
| 2025-08-05 |
1.5550 USD |
5,072.5070 |
1.6110 USD |
1.5190 USD |
1.6110 USD |
1.5250 USD |
| 2025-08-04 |
1.5830 USD |
4,695.4468 |
1.5590 USD |
1.5580 USD |
1.6190 USD |
1.6040 USD |
| 2025-08-03 |
1.5330 USD |
36,225.8241 |
1.4760 USD |
1.4760 USD |
1.5540 USD |
1.5540 USD |
| 2025-08-02 |
1.4870 USD |
4,447.2796 |
1.5120 USD |
1.4710 USD |
1.5280 USD |
1.4720 USD |
| 2025-08-01 |
1.5530 USD |
11,235.9159 |
1.5950 USD |
1.5160 USD |
1.5960 USD |
1.5430 USD |
| 2025-07-31 |
1.7010 USD |
10,217.5242 |
1.7040 USD |
1.6290 USD |
1.7540 USD |
1.6350 USD |
| 2025-07-30 |
1.6850 USD |
32,151.8467 |
1.6970 USD |
1.6030 USD |
1.7290 USD |
1.6820 USD |
| 2025-07-29 |
1.7910 USD |
87,726.6789 |
1.7010 USD |
1.6620 USD |
1.8220 USD |
1.6750 USD |
| 2025-07-28 |
1.7590 USD |
11,237.6739 |
1.7740 USD |
1.6730 USD |
1.8500 USD |
1.6890 USD |
| 2025-07-27 |
1.7510 USD |
12,827.9853 |
1.7110 USD |
1.7070 USD |
1.7740 USD |
1.7530 USD |
| 2025-07-26 |
1.7240 USD |
1,198.1360 |
1.7180 USD |
1.7020 USD |
1.7420 USD |
1.7300 USD |
| 2025-07-25 |
1.6500 USD |
6,376.8470 |
1.6730 USD |
1.5990 USD |
1.7180 USD |
1.6680 USD |
| 2025-07-24 |
1.6740 USD |
9,263.2270 |
1.7060 USD |
1.5850 USD |
1.7850 USD |
1.6950 USD |
| 2025-07-23 |
1.7420 USD |
16,138.7411 |
1.8700 USD |
1.6480 USD |
1.8840 USD |
1.6940 USD |
| 2025-07-22 |
1.8440 USD |
36,007.8561 |
1.8880 USD |
1.7850 USD |
1.8950 USD |
1.8440 USD |
| 2025-07-21 |
1.9170 USD |
33,726.6975 |
1.9350 USD |
1.8540 USD |
1.9550 USD |
1.8820 USD |
| 2025-07-20 |
1.9370 USD |
19,328.1168 |
1.8870 USD |
1.8620 USD |
1.9960 USD |
1.9350 USD |
| 2025-07-19 |
1.8810 USD |
12,190.1926 |
1.8460 USD |
1.7800 USD |
1.9440 USD |
1.9050 USD |
| 2025-07-18 |
1.9210 USD |
39,709.6872 |
1.7300 USD |
1.7300 USD |
2.1000 USD |
1.8470 USD |
| 2025-07-17 |
1.6940 USD |
7,759.4283 |
1.6980 USD |
1.6620 USD |
1.7310 USD |
1.7250 USD |
| 2025-07-16 |
1.6620 USD |
32,430.6004 |
1.5730 USD |
1.5610 USD |
1.7370 USD |
1.7140 USD |
| 2025-07-15 |
1.5100 USD |
13,856.1001 |
1.5310 USD |
1.4800 USD |
1.5630 USD |
1.5370 USD |
| 2025-07-14 |
1.5600 USD |
8,925.9554 |
1.5510 USD |
1.5090 USD |
1.5940 USD |
1.5140 USD |
| 2025-07-13 |
1.5420 USD |
6,121.1435 |
1.5060 USD |
1.4940 USD |
1.5790 USD |
1.5580 USD |
| 2025-07-12 |
1.5130 USD |
1,828.1404 |
1.4970 USD |
1.4880 USD |
1.5370 USD |
1.4970 USD |
| 2025-07-11 |
1.5400 USD |
6,107.0772 |
1.4780 USD |
1.4700 USD |
1.5870 USD |
1.5610 USD |