Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-11 |
1.5400 USD |
6,107.0772 |
1.4780 USD |
1.4700 USD |
1.5870 USD |
1.5610 USD |
| 2025-07-10 |
1.4090 USD |
5,497.4973 |
1.3880 USD |
1.3870 USD |
1.4420 USD |
1.4420 USD |
| 2025-07-09 |
1.3680 USD |
6,339.6500 |
1.3460 USD |
1.3420 USD |
1.4030 USD |
1.4030 USD |
| 2025-07-08 |
0.0000 USD |
0.0000 |
1.3000 USD |
1.3000 USD |
1.3000 USD |
1.3000 USD |
| 2025-07-07 |
1.3140 USD |
2,909.3061 |
1.3080 USD |
1.3000 USD |
1.3240 USD |
1.3020 USD |
| 2025-07-06 |
1.3020 USD |
5,029.1383 |
1.3050 USD |
1.2970 USD |
1.3210 USD |
1.3210 USD |
| 2025-07-05 |
1.3100 USD |
6,710.9824 |
1.3130 USD |
1.2980 USD |
1.3270 USD |
1.3030 USD |
| 2025-07-04 |
1.3320 USD |
5,986.6652 |
1.3460 USD |
1.3120 USD |
1.3640 USD |
1.3120 USD |
| 2025-07-03 |
1.3510 USD |
6,291.3952 |
1.3520 USD |
1.3310 USD |
1.3680 USD |
1.3420 USD |
| 2025-07-02 |
1.3070 USD |
3,303.0130 |
1.2750 USD |
1.2750 USD |
1.3460 USD |
1.3460 USD |
| 2025-07-01 |
1.3010 USD |
1,272.6186 |
1.3150 USD |
1.2880 USD |
1.3190 USD |
1.2930 USD |
| 2025-06-30 |
1.3490 USD |
2,971.3568 |
1.3750 USD |
1.3140 USD |
1.3750 USD |
1.3140 USD |
| 2025-06-29 |
1.3260 USD |
1,205.3509 |
1.3250 USD |
1.3190 USD |
1.3390 USD |
1.3250 USD |
| 2025-06-28 |
1.3150 USD |
1,226.4677 |
1.3030 USD |
1.3000 USD |
1.3310 USD |
1.3300 USD |
| 2025-06-27 |
1.2880 USD |
1,136.3030 |
1.2830 USD |
1.2740 USD |
1.3060 USD |
1.2850 USD |
| 2025-06-26 |
1.3200 USD |
3,153.5638 |
1.3050 USD |
1.2900 USD |
1.3440 USD |
1.2900 USD |
| 2025-06-25 |
1.3310 USD |
6,535.6285 |
1.3460 USD |
1.3140 USD |
1.3490 USD |
1.3220 USD |
| 2025-06-24 |
1.3260 USD |
12,924.4435 |
1.3270 USD |
1.3090 USD |
1.3440 USD |
1.3240 USD |
| 2025-06-23 |
1.2480 USD |
8,389.4328 |
1.2290 USD |
1.2230 USD |
1.2680 USD |
1.2570 USD |
| 2025-06-22 |
1.2210 USD |
6,510.5012 |
1.2480 USD |
1.1730 USD |
1.2560 USD |
1.2000 USD |
| 2025-06-21 |
1.3320 USD |
1,959.9905 |
1.3410 USD |
1.2800 USD |
1.3530 USD |
1.2800 USD |
| 2025-06-20 |
1.3710 USD |
257.2331 |
1.3680 USD |
1.3450 USD |
1.3840 USD |
1.3840 USD |
| 2025-06-19 |
1.3700 USD |
4,478.6027 |
1.3820 USD |
1.3370 USD |
1.3910 USD |
1.3610 USD |
| 2025-06-18 |
1.3810 USD |
1,202.6822 |
1.3780 USD |
1.3560 USD |
1.3960 USD |
1.3630 USD |
| 2025-06-17 |
1.4020 USD |
843.5408 |
1.3980 USD |
1.3860 USD |
1.4220 USD |
1.3970 USD |
| 2025-06-16 |
1.4400 USD |
2,743.6399 |
1.4200 USD |
1.4120 USD |
1.4630 USD |
1.4540 USD |
| 2025-06-15 |
1.4090 USD |
1,389.8045 |
1.3990 USD |
1.3830 USD |
1.4260 USD |
1.3830 USD |
| 2025-06-14 |
1.4090 USD |
2,441.8019 |
1.4180 USD |
1.3970 USD |
1.4180 USD |
1.4060 USD |
| 2025-06-13 |
1.3480 USD |
7,274.9822 |
1.4000 USD |
1.3110 USD |
1.4000 USD |
1.3570 USD |
| 2025-06-12 |
1.4700 USD |
4,559.2991 |
1.5100 USD |
1.4430 USD |
1.5230 USD |
1.4430 USD |
| 2025-06-11 |
1.5320 USD |
11,694.4666 |
1.5570 USD |
1.4910 USD |
1.5830 USD |
1.5830 USD |
| 2025-06-10 |
1.4830 USD |
3,497.8990 |
1.4810 USD |
1.4630 USD |
1.4880 USD |
1.4660 USD |
| 2025-06-09 |
1.3910 USD |
10,859.3287 |
1.4220 USD |
1.3620 USD |
1.4570 USD |
1.4360 USD |
| 2025-06-08 |
1.4160 USD |
729.0095 |
1.4120 USD |
1.3890 USD |
1.4330 USD |
1.4300 USD |
| 2025-06-07 |
1.3930 USD |
920.5858 |
1.3680 USD |
1.3680 USD |
1.4150 USD |
1.4150 USD |
| 2025-06-06 |
1.3660 USD |
3,872.5581 |
1.3530 USD |
1.3410 USD |
1.4040 USD |
1.3580 USD |
| 2025-06-05 |
1.4270 USD |
5,835.4930 |
1.4370 USD |
1.3770 USD |
1.4640 USD |
1.3920 USD |
| 2025-06-04 |
1.4760 USD |
9,390.5762 |
1.4710 USD |
1.4320 USD |
1.4930 USD |
1.4530 USD |
| 2025-06-03 |
1.4830 USD |
4,148.5859 |
1.4740 USD |
1.4580 USD |
1.5010 USD |
1.4710 USD |
| 2025-06-02 |
1.4500 USD |
4,697.2659 |
1.4770 USD |
1.4110 USD |
1.5300 USD |
1.4150 USD |
| 2025-06-01 |
1.4760 USD |
9,783.2012 |
1.4420 USD |
1.4320 USD |
1.5190 USD |
1.4430 USD |
| 2025-05-31 |
1.4170 USD |
34,977.2649 |
1.4220 USD |
1.3810 USD |
1.4440 USD |
1.4210 USD |
| 2025-05-30 |
1.5580 USD |
9,238.8465 |
1.6480 USD |
1.4850 USD |
1.6480 USD |
1.5080 USD |
| 2025-05-29 |
1.7000 USD |
3,243.3795 |
1.7040 USD |
1.6500 USD |
1.7540 USD |
1.6620 USD |
| 2025-05-28 |
1.6970 USD |
3,363.9572 |
1.7160 USD |
1.6540 USD |
1.7340 USD |
1.6980 USD |
| 2025-05-27 |
1.7150 USD |
2,565.2271 |
1.6840 USD |
1.6550 USD |
1.7390 USD |
1.7390 USD |
| 2025-05-26 |
1.7100 USD |
5,216.1645 |
1.7300 USD |
1.6630 USD |
1.7360 USD |
1.6880 USD |
| 2025-05-25 |
1.7110 USD |
10,976.3007 |
1.7050 USD |
1.6610 USD |
1.7410 USD |
1.7300 USD |
| 2025-05-24 |
1.7270 USD |
8,042.0634 |
1.7250 USD |
1.7010 USD |
1.7740 USD |
1.7060 USD |
| 2025-05-23 |
1.8310 USD |
17,755.6662 |
1.8550 USD |
1.7410 USD |
1.9250 USD |
1.8010 USD |