Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-22 |
1.8040 USD |
10,193.2364 |
1.7580 USD |
1.7430 USD |
1.8490 USD |
1.8410 USD |
| 2025-05-21 |
1.7150 USD |
23,665.2032 |
1.7080 USD |
1.6850 USD |
1.7750 USD |
1.7170 USD |
| 2025-05-20 |
1.6940 USD |
3,101.6944 |
1.7080 USD |
1.6600 USD |
1.7370 USD |
1.6690 USD |
| 2025-05-19 |
1.6770 USD |
5,891.1106 |
1.7830 USD |
1.6240 USD |
1.7830 USD |
1.6810 USD |
| 2025-05-18 |
1.7410 USD |
12,076.8577 |
1.6800 USD |
1.6800 USD |
1.7990 USD |
1.7240 USD |
| 2025-05-17 |
1.6760 USD |
4,603.3491 |
1.7150 USD |
1.6510 USD |
1.7200 USD |
1.6600 USD |
| 2025-05-16 |
1.7680 USD |
16,439.7180 |
1.7580 USD |
1.7300 USD |
1.7910 USD |
1.7370 USD |
| 2025-05-15 |
1.7630 USD |
20,632.0070 |
1.8470 USD |
1.7110 USD |
1.8740 USD |
1.7190 USD |
| 2025-05-14 |
1.9090 USD |
15,213.4648 |
1.9320 USD |
1.8240 USD |
1.9810 USD |
1.8360 USD |
| 2025-05-13 |
1.8670 USD |
19,879.0556 |
1.8260 USD |
1.7450 USD |
1.9770 USD |
1.9530 USD |
| 2025-05-12 |
1.9040 USD |
12,053.4729 |
1.8760 USD |
1.8510 USD |
1.9650 USD |
1.8850 USD |
| 2025-05-11 |
2.0660 USD |
70,781.3761 |
1.9600 USD |
1.8610 USD |
2.2900 USD |
1.8780 USD |
| 2025-05-10 |
1.8660 USD |
15,694.3796 |
1.8660 USD |
1.8010 USD |
1.9280 USD |
1.9050 USD |
| 2025-05-09 |
1.8340 USD |
27,801.5038 |
1.8310 USD |
1.7850 USD |
1.9150 USD |
1.8500 USD |
| 2025-05-08 |
1.6410 USD |
16,436.5042 |
1.5290 USD |
1.5290 USD |
1.8090 USD |
1.8030 USD |
| 2025-05-07 |
1.5110 USD |
6,010.1742 |
1.5190 USD |
1.4850 USD |
1.5480 USD |
1.4870 USD |
| 2025-05-06 |
1.5120 USD |
9,919.2317 |
1.5280 USD |
1.4540 USD |
1.5370 USD |
1.4850 USD |
| 2025-05-05 |
1.5550 USD |
9,736.9670 |
1.5460 USD |
1.5050 USD |
1.6290 USD |
1.5360 USD |
| 2025-05-04 |
1.5480 USD |
2,665.6856 |
1.5740 USD |
1.5250 USD |
1.5740 USD |
1.5580 USD |
| 2025-05-03 |
1.6950 USD |
3,065.2374 |
1.7500 USD |
1.6530 USD |
1.7500 USD |
1.6530 USD |