Crypto exchange Kraken

Market Ethereum (ETH) / USD

Identifier on Kraken: XETHZUSD
Date Price Volume Open Low High Close
2017-03-08 17.6700 USD 74,774.2154 ETH 18.6300 USD 16.4000 USD 18.7200 USD 16.4000 USD
2017-03-07 18.9300 USD 69,146.4133 ETH 19.3800 USD 18.3500 USD 19.7800 USD 18.8200 USD
2017-03-06 19.5100 USD 45,549.6773 ETH 19.0500 USD 18.8000 USD 20.0000 USD 19.5000 USD
2017-03-05 18.6300 USD 41,409.4320 ETH 18.4500 USD 17.9000 USD 19.4700 USD 19.0300 USD
2017-03-04 19.1800 USD 41,537.3962 ETH 19.3600 USD 18.4000 USD 19.9000 USD 18.5800 USD
2017-03-03 19.4300 USD 182,909.9188 ETH 18.9800 USD 16.7500 USD 20.4900 USD 19.1100 USD
2017-03-02 18.2300 USD 156,869.4097 ETH 17.3000 USD 16.0500 USD 19.2300 USD 18.9800 USD
2017-03-01 16.2300 USD 83,880.2252 ETH 15.6200 USD 15.4500 USD 17.3000 USD 17.3000 USD
2017-02-28 15.5800 USD 128,944.6044 ETH 15.3700 USD 15.0100 USD 16.0600 USD 15.6300 USD
2017-02-27 14.8400 USD 58,114.6176 ETH 14.4700 USD 14.2500 USD 15.7300 USD 15.3700 USD
2017-02-26 13.9500 USD 44,953.2517 ETH 13.4100 USD 13.3300 USD 14.4600 USD 14.2400 USD
2017-02-25 13.4800 USD 32,644.9790 ETH 13.1000 USD 13.0000 USD 13.7500 USD 13.5700 USD
2017-02-24 12.9600 USD 45,004.1889 ETH 13.1900 USD 12.5600 USD 13.3000 USD 13.0300 USD
2017-02-23 13.0100 USD 30,950.5958 ETH 12.6200 USD 12.6200 USD 13.3000 USD 13.0900 USD
2017-02-22 12.7200 USD 16,015.9311 ETH 12.7300 USD 12.6200 USD 12.7900 USD 12.6900 USD
2017-02-21 12.5900 USD 25,369.6503 ETH 12.4300 USD 12.2200 USD 12.8400 USD 12.7800 USD
2017-02-20 12.7400 USD 13,907.5094 ETH 12.7800 USD 12.4300 USD 12.9100 USD 12.4700 USD
2017-02-19 12.8000 USD 5,570.1688 ETH 12.8300 USD 12.6900 USD 12.8900 USD 12.8000 USD
2017-02-18 12.8000 USD 9,367.9728 ETH 12.7000 USD 12.7000 USD 12.9000 USD 12.8000 USD
2017-02-17 12.7900 USD 16,059.4533 ETH 12.9000 USD 12.6600 USD 12.9100 USD 12.7000 USD
2017-02-16 12.7600 USD 54,051.5678 ETH 12.9800 USD 12.4900 USD 13.0200 USD 12.9000 USD
2017-02-15 12.8700 USD 50,066.2521 ETH 13.0300 USD 12.6000 USD 13.1700 USD 12.9900 USD
2017-02-14 12.4300 USD 113,946.4528 ETH 11.4000 USD 11.3800 USD 13.5800 USD 13.1800 USD
2017-02-13 11.2400 USD 10,844.3816 ETH 11.3800 USD 11.1500 USD 11.3900 USD 11.3100 USD
2017-02-12 11.3400 USD 7,421.3689 ETH 11.3800 USD 11.2400 USD 11.3900 USD 11.3600 USD
2017-02-11 11.3400 USD 26,778.6181 ETH 11.3400 USD 11.2500 USD 11.4400 USD 11.4100 USD
2017-02-10 11.0700 USD 21,125.5934 ETH 10.9300 USD 10.8000 USD 11.4000 USD 11.3400 USD
2017-02-09 10.8600 USD 57,808.8063 ETH 11.3800 USD 10.4800 USD 11.5000 USD 10.9300 USD
2017-02-08 11.2800 USD 20,519.9409 ETH 11.4500 USD 11.1000 USD 11.5400 USD 11.3900 USD
2017-02-07 11.4100 USD 17,204.1873 ETH 11.2700 USD 11.2700 USD 11.5400 USD 11.4300 USD
2017-02-06 11.2900 USD 7,350.2825 ETH 11.2100 USD 11.1700 USD 11.3500 USD 11.3000 USD
2017-02-05 11.2300 USD 8,013.2238 ETH 11.3400 USD 11.1400 USD 11.3700 USD 11.2500 USD
2017-02-04 11.2200 USD 32,860.2852 ETH 10.9900 USD 10.9900 USD 11.4600 USD 11.3400 USD
2017-02-03 10.7700 USD 23,956.9401 ETH 10.7700 USD 10.5600 USD 10.9800 USD 10.9800 USD
2017-02-02 10.7000 USD 10,577.0304 ETH 10.6500 USD 10.5600 USD 10.8500 USD 10.7700 USD
2017-02-01 10.7000 USD 23,171.4712 ETH 10.7500 USD 10.5200 USD 10.7900 USD 10.5900 USD
2017-01-31 10.6300 USD 12,186.8944 ETH 10.5600 USD 10.4900 USD 10.7700 USD 10.6600 USD
2017-01-30 10.5800 USD 15,638.8104 ETH 10.4600 USD 10.4200 USD 10.7200 USD 10.4300 USD
2017-01-29 10.4500 USD 2,081.4306 ETH 10.5200 USD 10.4000 USD 10.5400 USD 10.4300 USD
2017-01-28 10.4900 USD 6,203.9456 ETH 10.5700 USD 10.4000 USD 10.5900 USD 10.5200 USD
2017-01-27 10.4900 USD 22,146.5122 ETH 10.5100 USD 10.3800 USD 10.6500 USD 10.5800 USD
2017-01-26 10.5500 USD 9,977.9194 ETH 10.5100 USD 10.4400 USD 10.6900 USD 10.5400 USD
2017-01-25 10.5400 USD 12,681.5353 ETH 10.6000 USD 10.4100 USD 10.6600 USD 10.5100 USD
2017-01-24 10.5900 USD 16,988.9867 ETH 10.7700 USD 10.4500 USD 10.7700 USD 10.5000 USD
2017-01-23 10.8700 USD 21,852.5964 ETH 10.6700 USD 10.6100 USD 11.1900 USD 10.8000 USD
2017-01-22 10.8200 USD 16,363.3758 ETH 10.9200 USD 10.5300 USD 11.0000 USD 10.7800 USD
2017-01-21 10.7900 USD 18,805.6152 ETH 10.6500 USD 10.5700 USD 11.0000 USD 10.9200 USD
2017-01-20 10.5800 USD 28,205.8215 ETH 10.4200 USD 10.2500 USD 10.7900 USD 10.6200 USD
2017-01-19 10.3900 USD 21,227.9262 ETH 10.3400 USD 10.2000 USD 10.6000 USD 10.4400 USD
2017-01-18 10.2400 USD 46,755.3472 ETH 10.3400 USD 9.9000 USD 10.5000 USD 10.3500 USD