Crypto exchange Kraken

Market Ethereum (ETH) / USD

Identifier on Kraken: XETHZUSD
Date Price Volume Open Low High Close
2022-05-16 2,037.3800 USD 24,867.0640 ETH 2,143.2900 USD 1,976.4900 USD 2,143.2900 USD 2,026.9500 USD
2022-05-15 2,078.0900 USD 20,302.0799 ETH 2,053.1900 USD 1,998.4400 USD 2,167.7200 USD 2,133.0200 USD
2022-05-14 2,015.0700 USD 23,300.9571 ETH 2,005.3000 USD 1,948.1200 USD 2,064.2400 USD 2,057.3500 USD
2022-05-13 2,080.5000 USD 56,985.5696 ETH 1,953.6000 USD 1,936.2700 USD 2,143.2700 USD 2,038.7100 USD
2022-05-12 1,915.3600 USD 130,840.6614 ETH 2,077.2300 USD 1,700.0000 USD 2,190.8100 USD 1,974.0600 USD
2022-05-11 2,212.4700 USD 174,814.1514 ETH 2,340.5900 USD 2,000.2500 USD 2,451.1200 USD 2,068.9900 USD
2022-05-10 2,351.0500 USD 67,926.7783 ETH 2,229.3400 USD 2,200.2500 USD 2,455.7800 USD 2,337.4200 USD
2022-05-09 2,347.5500 USD 92,301.7537 ETH 2,518.3700 USD 2,225.0000 USD 2,527.5200 USD 2,250.0000 USD
2022-05-08 2,536.3600 USD 49,600.8282 ETH 2,634.9300 USD 2,483.1000 USD 2,639.2500 USD 2,529.0000 USD
2022-05-07 2,653.2300 USD 15,165.2352 ETH 2,692.0600 USD 2,587.0000 USD 2,703.4900 USD 2,637.6300 USD
2022-05-06 2,704.0700 USD 30,568.6295 ETH 2,747.1900 USD 2,630.7000 USD 2,757.2800 USD 2,704.8700 USD
2022-05-05 2,809.8400 USD 41,162.2104 ETH 2,940.3700 USD 2,678.8700 USD 2,953.5900 USD 2,749.5800 USD
2022-05-04 2,886.0300 USD 30,333.3879 ETH 2,780.6900 USD 2,771.0800 USD 2,969.0000 USD 2,928.9800 USD
2022-05-03 2,813.5700 USD 20,238.4316 ETH 2,856.5000 USD 2,756.0000 USD 2,859.9800 USD 2,784.9000 USD
2022-05-02 2,826.0800 USD 36,253.1777 ETH 2,825.3100 USD 2,778.4300 USD 2,881.0700 USD 2,879.1200 USD
2022-05-01 2,783.2500 USD 12,946.0592 ETH 2,727.2100 USD 2,715.5700 USD 2,837.7800 USD 2,834.3700 USD
2022-04-30 2,814.8100 USD 11,195.9319 ETH 2,815.9900 USD 2,771.7700 USD 2,841.5900 USD 2,781.7900 USD
2022-04-29 2,840.3800 USD 25,304.4982 ETH 2,938.9500 USD 2,775.0200 USD 2,944.0500 USD 2,811.8000 USD
2022-04-28 2,930.9400 USD 22,911.5117 ETH 2,889.3800 USD 2,855.9000 USD 2,980.0000 USD 2,926.7400 USD
2022-04-27 2,865.5700 USD 31,292.2436 ETH 2,809.7500 USD 2,795.5300 USD 2,922.1800 USD 2,876.2100 USD
2022-04-26 2,914.1800 USD 41,815.8416 ETH 3,007.2500 USD 2,797.9300 USD 3,041.4300 USD 2,821.8700 USD
2022-04-25 2,898.4200 USD 35,109.4525 ETH 2,921.6600 USD 2,800.0000 USD 3,025.0000 USD 3,007.7500 USD
2022-04-24 2,937.7600 USD 9,475.1350 ETH 2,933.4000 USD 2,910.0000 USD 2,967.5700 USD 2,921.0100 USD
2022-04-23 2,959.5900 USD 11,706.7151 ETH 2,962.9100 USD 2,918.7800 USD 2,977.7100 USD 2,966.5100 USD
2022-04-22 2,983.6700 USD 15,881.8961 ETH 2,983.8500 USD 2,935.6000 USD 3,032.0000 USD 2,959.5000 USD
2022-04-21 3,099.9900 USD 22,349.4661 ETH 3,077.5100 USD 2,992.2900 USD 3,180.2400 USD 3,002.8200 USD
2022-04-20 3,097.7200 USD 20,115.4229 ETH 3,102.4900 USD 3,037.0700 USD 3,172.7700 USD 3,091.5500 USD
2022-04-19 3,094.7800 USD 17,568.2073 ETH 3,055.9100 USD 3,033.0600 USD 3,131.2000 USD 3,105.1200 USD
2022-04-18 2,949.7500 USD 38,303.7438 ETH 2,985.9900 USD 2,880.1700 USD 3,051.1300 USD 3,035.5700 USD
2022-04-17 3,036.6900 USD 12,825.9910 ETH 3,060.4000 USD 2,971.0900 USD 3,082.9500 USD 2,989.7500 USD
2022-04-16 3,038.1700 USD 5,233.2870 ETH 3,042.3800 USD 3,012.1500 USD 3,086.7500 USD 3,065.1000 USD
2022-04-15 3,025.6100 USD 9,135.5211 ETH 3,020.8500 USD 2,995.2500 USD 3,060.2400 USD 3,032.7400 USD
2022-04-14 3,052.4100 USD 16,972.6146 ETH 3,117.9900 USD 2,976.6200 USD 3,143.9900 USD 3,014.8100 USD
2022-04-13 3,076.0500 USD 32,263.2738 ETH 3,029.9400 USD 2,997.7400 USD 3,131.0000 USD 3,118.9600 USD
2022-04-12 3,020.4900 USD 33,711.6827 ETH 2,978.3300 USD 2,951.0400 USD 3,084.1000 USD 3,013.5200 USD
2022-04-11 3,058.7600 USD 44,695.6720 ETH 3,201.9300 USD 2,951.0000 USD 3,213.6000 USD 3,003.2300 USD
2022-04-10 3,255.3700 USD 18,985.5288 ETH 3,260.1600 USD 3,209.3400 USD 3,307.5100 USD 3,224.8100 USD
2022-04-09 3,217.9300 USD 13,863.0645 ETH 3,193.1400 USD 3,183.2000 USD 3,254.5500 USD 3,245.0100 USD
2022-04-08 3,256.7500 USD 24,881.0209 ETH 3,227.8200 USD 3,185.7700 USD 3,313.9700 USD 3,200.6100 USD
2022-04-07 3,214.2400 USD 36,050.1218 ETH 3,168.3000 USD 3,143.0100 USD 3,271.0000 USD 3,240.5800 USD
2022-04-06 3,268.9100 USD 44,505.7602 ETH 3,407.0700 USD 3,171.1600 USD 3,407.1800 USD 3,183.5300 USD
2022-04-05 3,498.0500 USD 45,207.1513 ETH 3,519.5200 USD 3,418.0000 USD 3,550.0000 USD 3,454.9900 USD
2022-04-04 3,472.1500 USD 33,390.9669 ETH 3,523.1800 USD 3,405.3600 USD 3,523.1800 USD 3,517.3900 USD
2022-04-03 3,490.9500 USD 19,798.6843 ETH 3,446.0500 USD 3,413.5200 USD 3,579.9000 USD 3,572.0000 USD
2022-04-02 3,485.2400 USD 29,293.1283 ETH 3,454.6500 USD 3,435.0800 USD 3,531.9900 USD 3,456.4200 USD
2022-04-01 3,353.7400 USD 46,276.9748 ETH 3,282.8300 USD 3,215.0000 USD 3,480.8000 USD 3,454.6300 USD
2022-03-31 3,357.1300 USD 35,220.6836 ETH 3,386.5900 USD 3,260.8200 USD 3,446.4800 USD 3,290.0100 USD
2022-03-30 3,395.3300 USD 23,557.6905 ETH 3,404.0000 USD 3,335.0000 USD 3,445.0000 USD 3,385.0000 USD
2022-03-29 3,421.4000 USD 46,980.8506 ETH 3,333.1900 USD 3,332.4500 USD 3,482.9800 USD 3,397.6600 USD
2022-03-28 3,363.2600 USD 45,393.2759 ETH 3,296.2500 USD 3,276.8900 USD 3,431.1100 USD 3,383.9100 USD