Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
1.3280 USD |
3,162.5278 |
1.3960 USD |
1.3070 USD |
1.4160 USD |
1.3290 USD |
| 2025-04-01 |
1.4200 USD |
4,278.3768 |
1.3910 USD |
1.3780 USD |
1.5370 USD |
1.4440 USD |
| 2025-03-31 |
1.4060 USD |
5,678.7897 |
1.5300 USD |
1.3450 USD |
1.5300 USD |
1.4030 USD |
| 2025-03-30 |
1.5340 USD |
16,135.3021 |
1.5610 USD |
1.5310 USD |
1.6060 USD |
1.6060 USD |
| 2025-03-29 |
1.5470 USD |
1,881.9140 |
1.5650 USD |
1.5310 USD |
1.6060 USD |
1.5330 USD |
| 2025-03-28 |
1.5520 USD |
1,670.7627 |
1.5320 USD |
1.5310 USD |
1.6070 USD |
1.5330 USD |
| 2025-03-27 |
1.5310 USD |
5,450.2880 |
1.5370 USD |
1.5310 USD |
1.5570 USD |
1.5320 USD |
| 2025-03-26 |
1.5560 USD |
4,360.4945 |
1.5540 USD |
1.5310 USD |
1.5960 USD |
1.5310 USD |
| 2025-03-25 |
1.5340 USD |
21,102.4924 |
1.5340 USD |
1.5310 USD |
1.5590 USD |
1.5490 USD |
| 2025-03-24 |
1.5280 USD |
7,210.3062 |
1.4760 USD |
1.4640 USD |
1.5590 USD |
1.5590 USD |
| 2025-03-23 |
1.4800 USD |
649.7000 |
1.4650 USD |
1.4640 USD |
1.4950 USD |
1.4840 USD |
| 2025-03-22 |
1.4780 USD |
1,889.1989 |
1.4730 USD |
1.4590 USD |
1.4950 USD |
1.4730 USD |
| 2025-03-21 |
1.4630 USD |
6,634.8986 |
1.4250 USD |
1.4180 USD |
1.5020 USD |
1.4460 USD |
| 2025-03-20 |
1.4610 USD |
5,191.1606 |
1.4950 USD |
1.4230 USD |
1.5050 USD |
1.4370 USD |
| 2025-03-19 |
1.4480 USD |
2,328.3297 |
1.4410 USD |
1.4220 USD |
1.4860 USD |
1.4730 USD |
| 2025-03-18 |
1.4450 USD |
3,236.1442 |
1.4460 USD |
1.3950 USD |
1.4730 USD |
1.4070 USD |
| 2025-03-17 |
1.4430 USD |
1,896.2423 |
1.4140 USD |
1.4140 USD |
1.4520 USD |
1.4470 USD |
| 2025-03-16 |
1.4070 USD |
1,816.3278 |
1.4320 USD |
1.3850 USD |
1.4500 USD |
1.3980 USD |
| 2025-03-15 |
1.4250 USD |
859.5966 |
1.4330 USD |
1.4040 USD |
1.4440 USD |
1.4340 USD |
| 2025-03-14 |
1.4070 USD |
1,403.1920 |
1.3980 USD |
1.3980 USD |
1.4400 USD |
1.4160 USD |
| 2025-03-13 |
1.4040 USD |
2,358.4896 |
1.4190 USD |
1.3880 USD |
1.4210 USD |
1.4180 USD |
| 2025-03-12 |
1.4360 USD |
9,082.9364 |
1.3820 USD |
1.3590 USD |
1.4790 USD |
1.4330 USD |
| 2025-03-11 |
1.3130 USD |
14,166.8643 |
1.2990 USD |
1.2120 USD |
1.3570 USD |
1.3040 USD |
| 2025-03-10 |
1.3910 USD |
4,959.2712 |
1.3710 USD |
1.3490 USD |
1.4560 USD |
1.4120 USD |
| 2025-03-09 |
1.5070 USD |
21,294.7105 |
1.6110 USD |
1.3590 USD |
1.6110 USD |
1.3590 USD |
| 2025-03-08 |
1.6280 USD |
4,867.9159 |
1.6400 USD |
1.6090 USD |
1.6410 USD |
1.6230 USD |
| 2025-03-07 |
1.6740 USD |
7,154.6250 |
1.6520 USD |
1.5930 USD |
1.7120 USD |
1.7070 USD |
| 2025-03-06 |
1.7220 USD |
8,797.3065 |
1.7220 USD |
1.6820 USD |
1.7580 USD |
1.6880 USD |
| 2025-03-05 |
1.6840 USD |
11,337.3733 |
1.6710 USD |
1.6450 USD |
1.7120 USD |
1.7120 USD |
| 2025-03-04 |
1.6140 USD |
4,981.8873 |
1.6830 USD |
1.5700 USD |
1.6830 USD |
1.6550 USD |
| 2025-03-03 |
1.7470 USD |
28,699.1200 |
1.8950 USD |
1.6430 USD |
1.8950 USD |
1.6680 USD |
| 2025-03-02 |
1.8130 USD |
23,196.3145 |
1.7240 USD |
1.6870 USD |
1.9100 USD |
1.9100 USD |
| 2025-03-01 |
1.7350 USD |
7,083.3838 |
1.7660 USD |
1.6840 USD |
1.8000 USD |
1.7310 USD |
| 2025-02-28 |
1.7200 USD |
20,905.1281 |
1.7770 USD |
1.6480 USD |
1.7810 USD |
1.7650 USD |
| 2025-02-27 |
1.7880 USD |
3,173.4382 |
1.7550 USD |
1.7540 USD |
1.8280 USD |
1.8280 USD |
| 2025-02-26 |
1.7820 USD |
18,101.9599 |
1.8290 USD |
1.7090 USD |
1.8560 USD |
1.7540 USD |
| 2025-02-25 |
1.8160 USD |
21,870.3600 |
1.7390 USD |
1.6950 USD |
1.8870 USD |
1.8600 USD |
| 2025-02-24 |
1.8570 USD |
4,563.4102 |
1.8750 USD |
1.7830 USD |
1.9200 USD |
1.8080 USD |
| 2025-02-23 |
1.8470 USD |
5,460.4474 |
1.8450 USD |
1.8160 USD |
1.9180 USD |
1.8430 USD |
| 2025-02-22 |
1.8090 USD |
3,402.6583 |
1.7710 USD |
1.7670 USD |
1.8500 USD |
1.8250 USD |
| 2025-02-21 |
1.9460 USD |
22,245.3493 |
1.9720 USD |
1.7820 USD |
1.9990 USD |
1.7960 USD |
| 2025-02-20 |
1.9340 USD |
22,761.5870 |
1.8840 USD |
1.8840 USD |
1.9930 USD |
1.9530 USD |
| 2025-02-19 |
1.9400 USD |
14,814.1497 |
1.9810 USD |
1.8680 USD |
2.0110 USD |
1.8800 USD |
| 2025-02-18 |
1.9880 USD |
14,107.4875 |
2.0730 USD |
1.9130 USD |
2.0730 USD |
1.9670 USD |
| 2025-02-17 |
2.0050 USD |
22,796.6709 |
1.9690 USD |
1.9370 USD |
2.1160 USD |
2.0760 USD |
| 2025-02-16 |
2.0180 USD |
3,807.8146 |
2.0670 USD |
1.9500 USD |
2.0880 USD |
1.9560 USD |
| 2025-02-15 |
2.0920 USD |
5,552.4896 |
2.0930 USD |
2.0530 USD |
2.1150 USD |
2.0690 USD |
| 2025-02-14 |
2.1400 USD |
15,537.3255 |
2.1610 USD |
2.1090 USD |
2.1870 USD |
2.1420 USD |
| 2025-02-13 |
2.1910 USD |
17,426.5838 |
2.2210 USD |
2.1100 USD |
2.2700 USD |
2.1270 USD |
| 2025-02-12 |
2.1670 USD |
11,133.9721 |
2.1310 USD |
2.0760 USD |
2.2430 USD |
2.2250 USD |