Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |