Market [unlinked] / USD
Identifier on Kraken: ETHWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-11 |
2.1880 USD |
14,676.6013 |
2.1730 USD |
2.1110 USD |
2.2580 USD |
2.1110 USD |
| 2025-02-10 |
2.1820 USD |
25,126.9167 |
2.1770 USD |
2.1020 USD |
2.2440 USD |
2.1450 USD |
| 2025-02-09 |
2.1200 USD |
14,150.0089 |
2.1660 USD |
2.0400 USD |
2.1820 USD |
2.1190 USD |
| 2025-02-08 |
2.0380 USD |
30,931.1062 |
1.9450 USD |
1.9240 USD |
2.2340 USD |
2.2150 USD |
| 2025-02-07 |
1.9600 USD |
24,134.5294 |
1.8570 USD |
1.8570 USD |
2.0550 USD |
2.0190 USD |
| 2025-02-06 |
1.8660 USD |
55,055.2171 |
1.8800 USD |
1.8140 USD |
1.9320 USD |
1.8370 USD |
| 2025-02-05 |
1.8880 USD |
13,055.7588 |
1.8360 USD |
1.8250 USD |
1.9850 USD |
1.8800 USD |
| 2025-02-04 |
1.8610 USD |
87,931.6931 |
2.0060 USD |
1.7760 USD |
2.0060 USD |
1.9130 USD |
| 2025-02-03 |
1.7530 USD |
136,025.5401 |
2.0590 USD |
1.5230 USD |
2.0590 USD |
1.8790 USD |
| 2025-02-02 |
2.2420 USD |
54,088.6739 |
2.3950 USD |
1.9480 USD |
2.4640 USD |
2.0080 USD |
| 2025-02-01 |
2.5880 USD |
27,027.1762 |
2.6570 USD |
2.4110 USD |
2.6980 USD |
2.4110 USD |
| 2025-01-31 |
2.6350 USD |
29,255.4660 |
2.5840 USD |
2.5410 USD |
2.7340 USD |
2.6350 USD |
| 2025-01-30 |
2.5570 USD |
23,278.2278 |
2.4850 USD |
2.4780 USD |
2.6210 USD |
2.6070 USD |
| 2025-01-29 |
2.4720 USD |
30,964.8478 |
2.3370 USD |
2.3370 USD |
2.5870 USD |
2.5870 USD |
| 2025-01-28 |
2.4200 USD |
13,549.6018 |
2.5190 USD |
2.2920 USD |
2.5250 USD |
2.3110 USD |
| 2025-01-27 |
2.3840 USD |
53,529.6696 |
2.5100 USD |
2.2800 USD |
2.5470 USD |
2.4050 USD |
| 2025-01-26 |
2.6330 USD |
5,869.8162 |
2.6230 USD |
2.6060 USD |
2.6550 USD |
2.6550 USD |
| 2025-01-25 |
2.6080 USD |
28,556.2665 |
2.6300 USD |
2.5520 USD |
2.6570 USD |
2.6200 USD |
| 2025-01-24 |
2.7100 USD |
18,555.5901 |
2.6630 USD |
2.5670 USD |
2.7900 USD |
2.7180 USD |
| 2025-01-23 |
2.6330 USD |
26,395.8681 |
2.6090 USD |
2.5320 USD |
2.7070 USD |
2.5920 USD |