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