Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-02 |
1.7510 USD |
8,020.0850 |
1.7660 USD |
1.7250 USD |
1.7860 USD |
1.7630 USD |
| 2025-05-01 |
1.8920 USD |
35,814.7290 |
1.8820 USD |
1.7310 USD |
2.0540 USD |
1.7820 USD |
| 2025-04-30 |
1.8880 USD |
15,998.6998 |
1.7930 USD |
1.7930 USD |
1.9310 USD |
1.8750 USD |
| 2025-04-29 |
1.8830 USD |
4,276.9726 |
1.9460 USD |
1.8230 USD |
1.9510 USD |
1.8380 USD |
| 2025-04-28 |
1.9090 USD |
35,457.0186 |
1.8470 USD |
1.8180 USD |
1.9770 USD |
1.9510 USD |
| 2025-04-27 |
1.9550 USD |
54,426.4204 |
1.9720 USD |
1.8450 USD |
2.1150 USD |
1.8840 USD |
| 2025-04-26 |
1.8250 USD |
71,190.4405 |
1.4480 USD |
1.4480 USD |
2.2000 USD |
2.0930 USD |
| 2025-04-25 |
1.4220 USD |
3,800.0834 |
1.4120 USD |
1.3710 USD |
1.4590 USD |
1.4250 USD |
| 2025-04-24 |
1.3820 USD |
10,858.2751 |
1.4210 USD |
1.3450 USD |
1.4250 USD |
1.3930 USD |
| 2025-04-23 |
1.4190 USD |
8,344.5683 |
1.4140 USD |
1.3870 USD |
1.4480 USD |
1.4200 USD |
| 2025-04-22 |
1.3560 USD |
11,264.0635 |
1.2880 USD |
1.2770 USD |
1.4460 USD |
1.4010 USD |
| 2025-04-21 |
1.3130 USD |
4,050.1893 |
1.2940 USD |
1.2930 USD |
1.3380 USD |
1.3070 USD |
| 2025-04-20 |
1.2850 USD |
6,300.4445 |
1.2900 USD |
1.2440 USD |
1.3160 USD |
1.3040 USD |
| 2025-04-19 |
1.2370 USD |
911.8156 |
1.2250 USD |
1.2250 USD |
1.2460 USD |
1.2450 USD |
| 2025-04-18 |
1.2290 USD |
2,311.5256 |
1.2240 USD |
1.2170 USD |
1.2430 USD |
1.2430 USD |
| 2025-04-17 |
1.2180 USD |
18,945.3681 |
1.2090 USD |
1.2000 USD |
1.2270 USD |
1.2030 USD |
| 2025-04-16 |
1.2030 USD |
2,180.5559 |
1.1890 USD |
1.1890 USD |
1.2240 USD |
1.2220 USD |
| 2025-04-15 |
1.2130 USD |
5,382.8201 |
1.1800 USD |
1.1800 USD |
1.2230 USD |
1.2160 USD |
| 2025-04-14 |
1.2130 USD |
3,108.3451 |
1.1950 USD |
1.1890 USD |
1.2360 USD |
1.2160 USD |
| 2025-04-13 |
1.2080 USD |
4,131.4835 |
1.2200 USD |
1.1740 USD |
1.2310 USD |
1.1930 USD |
| 2025-04-12 |
1.2290 USD |
3,165.3753 |
1.1930 USD |
1.1930 USD |
1.2480 USD |
1.2310 USD |
| 2025-04-11 |
1.1920 USD |
11,230.7336 |
1.1510 USD |
1.1460 USD |
1.2120 USD |
1.2100 USD |
| 2025-04-10 |
1.1490 USD |
6,967.8129 |
1.1790 USD |
1.1260 USD |
1.1830 USD |
1.1580 USD |
| 2025-04-09 |
1.1420 USD |
15,719.4101 |
1.0750 USD |
1.0350 USD |
1.1990 USD |
1.1980 USD |
| 2025-04-08 |
1.1100 USD |
7,909.8695 |
1.1020 USD |
1.0650 USD |
1.1490 USD |
1.0830 USD |
| 2025-04-07 |
1.0720 USD |
42,673.3196 |
1.0880 USD |
0.9980 USD |
1.1630 USD |
1.1130 USD |
| 2025-04-06 |
1.2090 USD |
6,574.2278 |
1.2650 USD |
1.1680 USD |
1.2750 USD |
1.1830 USD |
| 2025-04-05 |
1.2740 USD |
2,405.5475 |
1.2810 USD |
1.2540 USD |
1.3010 USD |
1.2550 USD |
| 2025-04-04 |
1.2610 USD |
1,359.2751 |
1.2560 USD |
1.2320 USD |
1.2780 USD |
1.2420 USD |
| 2025-04-03 |
1.2310 USD |
12,382.7945 |
1.2460 USD |
1.1800 USD |
1.2780 USD |
1.2390 USD |
| 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 |