Crypto exchange Kraken

Market Ethereum (ETH) / USD

Identifier on Kraken: XETHZUSD
Date Price Volume Open Low High Close
2018-10-07 223.1800 USD 25,872.0518 ETH 223.7500 USD 220.0000 USD 225.3200 USD 224.5000 USD
2018-10-06 224.3200 USD 28,205.9751 ETH 226.6100 USD 222.5100 USD 227.2200 USD 223.7500 USD
2018-10-05 224.0700 USD 42,673.4180 ETH 221.4600 USD 218.5000 USD 230.0000 USD 226.6600 USD
2018-10-04 222.5000 USD 28,975.1273 ETH 219.0100 USD 218.3000 USD 225.0500 USD 221.0000 USD
2018-10-03 218.5500 USD 31,607.8419 ETH 224.5900 USD 214.5600 USD 225.0300 USD 219.0200 USD
2018-10-02 227.3200 USD 20,881.1048 ETH 230.0000 USD 224.1100 USD 230.9200 USD 224.5900 USD
2018-10-01 228.8700 USD 40,107.9473 ETH 231.9600 USD 223.5200 USD 235.0000 USD 230.0000 USD
2018-09-30 231.8700 USD 20,659.8430 ETH 230.8200 USD 226.6100 USD 237.7300 USD 231.9600 USD
2018-09-29 226.8700 USD 37,735.1974 ETH 221.0300 USD 213.4500 USD 236.0800 USD 230.8200 USD
2018-09-28 226.8100 USD 39,499.9734 ETH 229.0800 USD 218.0000 USD 233.9000 USD 221.3400 USD
2018-09-27 220.6800 USD 55,466.4126 ETH 213.7300 USD 209.7900 USD 232.3200 USD 229.0700 USD
2018-09-26 215.7200 USD 80,691.0029 ETH 219.3500 USD 207.1100 USD 223.0500 USD 213.9000 USD
2018-09-25 214.1000 USD 158,292.6048 ETH 228.0500 USD 203.1100 USD 228.0500 USD 219.1000 USD
2018-09-24 233.2700 USD 93,007.5673 ETH 244.6100 USD 224.3000 USD 246.0000 USD 228.0500 USD
2018-09-23 242.2600 USD 38,609.1336 ETH 240.4800 USD 236.4600 USD 249.0000 USD 244.6100 USD
2018-09-22 241.1800 USD 74,092.2289 ETH 247.4000 USD 232.6400 USD 254.5900 USD 240.4800 USD
2018-09-21 234.6800 USD 158,681.6320 ETH 223.8200 USD 220.4700 USD 255.6600 USD 247.4000 USD
2018-09-20 214.6300 USD 83,103.2623 ETH 209.7500 USD 205.8200 USD 230.1300 USD 223.8200 USD
2018-09-19 207.5400 USD 102,929.5060 ETH 208.1100 USD 197.0000 USD 214.9500 USD 209.8300 USD
2018-09-18 204.9100 USD 110,067.5330 ETH 195.7500 USD 193.5300 USD 214.9200 USD 208.2200 USD
2018-09-17 207.2400 USD 148,341.1244 ETH 219.8100 USD 191.6800 USD 225.0000 USD 195.7600 USD
2018-09-16 216.7100 USD 65,177.4632 ETH 221.6300 USD 205.5200 USD 223.6600 USD 219.7900 USD
2018-09-15 219.5000 USD 77,993.8737 ETH 208.3300 USD 207.8800 USD 227.9200 USD 221.7600 USD
2018-09-14 214.4700 USD 174,433.2485 ETH 211.4000 USD 202.0500 USD 223.8600 USD 208.5200 USD
2018-09-13 201.7000 USD 210,480.7536 ETH 183.1000 USD 183.0000 USD 216.0600 USD 211.7800 USD
2018-09-12 174.9000 USD 136,637.7956 ETH 184.8700 USD 166.7600 USD 184.8700 USD 183.0200 USD
2018-09-11 185.9600 USD 97,665.4523 ETH 197.0100 USD 176.0000 USD 199.3400 USD 185.1000 USD
2018-09-10 194.2300 USD 53,576.9286 ETH 195.6900 USD 186.4400 USD 202.5300 USD 196.9800 USD
2018-09-09 197.0800 USD 73,021.6625 ETH 196.1300 USD 185.0000 USD 208.5000 USD 195.5200 USD
2018-09-08 201.9800 USD 128,037.3476 ETH 214.7100 USD 188.4000 USD 219.6900 USD 196.1300 USD
2018-09-07 220.5800 USD 61,994.0420 ETH 229.0800 USD 212.7400 USD 234.6100 USD 214.9600 USD
2018-09-06 223.5700 USD 140,877.1565 ETH 227.5600 USD 208.9200 USD 233.1200 USD 229.0100 USD
2018-09-05 251.6100 USD 99,447.4897 ETH 285.0000 USD 226.0000 USD 287.4200 USD 227.9200 USD
2018-09-04 282.0700 USD 63,110.2764 ETH 288.6300 USD 237.0000 USD 291.8000 USD 285.0000 USD
2018-09-03 289.3400 USD 34,452.9532 ETH 294.9900 USD 284.8800 USD 296.0000 USD 288.6400 USD
2018-09-02 293.8100 USD 33,327.7843 ETH 295.2000 USD 288.1200 USD 299.3000 USD 294.9900 USD
2018-09-01 293.3600 USD 51,219.3745 ETH 281.6000 USD 281.5900 USD 302.5900 USD 295.2000 USD
2018-08-31 279.8300 USD 34,319.2163 ETH 283.9300 USD 276.1800 USD 284.9100 USD 281.6000 USD
2018-08-30 280.0400 USD 48,075.4366 ETH 288.0700 USD 270.4400 USD 291.0000 USD 283.9400 USD
2018-08-29 290.8100 USD 31,886.1089 ETH 295.5400 USD 283.8500 USD 297.7400 USD 288.0700 USD
2018-08-28 289.1500 USD 38,119.3732 ETH 288.1200 USD 282.5000 USD 298.2700 USD 295.9100 USD
2018-08-27 279.0500 USD 28,746.8894 ETH 274.0300 USD 271.9000 USD 288.5700 USD 288.1200 USD
2018-08-26 273.7600 USD 17,144.0362 ETH 277.8800 USD 269.2100 USD 277.8800 USD 274.0700 USD
2018-08-25 279.2600 USD 12,227.8803 ETH 281.5500 USD 276.3400 USD 283.3000 USD 278.0100 USD
2018-08-24 277.6400 USD 27,280.4189 ETH 275.7200 USD 270.2000 USD 283.4000 USD 281.5600 USD
2018-08-23 273.2900 USD 40,829.7121 ETH 270.0300 USD 268.2200 USD 281.2000 USD 275.7200 USD
2018-08-22 278.8700 USD 76,359.4270 ETH 280.6100 USD 258.8700 USD 300.8500 USD 270.0200 USD
2018-08-21 277.6400 USD 40,846.8759 ETH 270.1200 USD 269.7500 USD 286.2500 USD 280.4800 USD
2018-08-20 283.4900 USD 65,051.1386 ETH 299.4700 USD 268.0000 USD 304.6300 USD 270.5900 USD
2018-08-19 297.7500 USD 28,741.5819 ETH 294.7600 USD 288.5300 USD 306.7400 USD 299.4700 USD