Identifier on Kucoin: ETH-USD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
2,025.4473 USD1 |
3.7923 ETH |
2,015.9300 USD1 |
2,014.0100 USD1 |
2,043.2600 USD1 |
2,026.1500 USD1 |
| 2026-05-29 |
2,020.8254 USD1 |
4.8691 ETH |
2,005.8200 USD1 |
1,984.2400 USD1 |
2,043.2600 USD1 |
2,016.4800 USD1 |
| 2026-05-28 |
1,985.0845 USD1 |
12.1749 ETH |
2,015.2000 USD1 |
1,970.9700 USD1 |
2,025.2200 USD1 |
2,012.8500 USD1 |
| 2026-05-27 |
2,048.1830 USD1 |
13.3822 ETH |
2,071.9600 USD1 |
2,020.5700 USD1 |
2,086.1900 USD1 |
2,025.5600 USD1 |
| 2026-05-26 |
2,103.8057 USD1 |
3.7475 ETH |
2,091.3100 USD1 |
2,068.9300 USD1 |
2,129.3000 USD1 |
2,073.9000 USD1 |
| 2026-05-25 |
2,124.3380 USD1 |
1.4228 ETH |
2,106.8000 USD1 |
2,100.1200 USD1 |
2,137.4100 USD1 |
2,110.2800 USD1 |
| 2026-05-24 |
2,116.6374 USD1 |
8.0660 ETH |
2,121.6600 USD1 |
2,065.7200 USD1 |
2,126.2400 USD1 |
2,097.9200 USD1 |
| 2026-05-23 |
2,055.5320 USD1 |
33.7272 ETH |
2,063.2900 USD1 |
2,009.6200 USD1 |
2,143.9400 USD1 |
2,105.1900 USD1 |
| 2026-05-22 |
2,083.6816 USD1 |
6.9081 ETH |
2,131.8000 USD1 |
2,058.6000 USD1 |
2,135.5600 USD1 |
2,058.6000 USD1 |
| 2026-05-21 |
2,120.2253 USD1 |
2.4059 ETH |
2,144.9600 USD1 |
2,109.7600 USD1 |
2,144.9600 USD1 |
2,131.8400 USD1 |
| 2026-05-20 |
2,128.1069 USD1 |
1.3688 ETH |
2,113.6500 USD1 |
2,107.2000 USD1 |
2,146.4500 USD1 |
2,132.2600 USD1 |
| 2026-05-19 |
2,118.7752 USD1 |
1.2155 ETH |
2,126.6900 USD1 |
2,109.7600 USD1 |
2,142.4500 USD1 |
2,110.9000 USD1 |
| 2026-05-18 |
2,104.0365 USD1 |
3.9290 ETH |
2,114.3200 USD1 |
2,079.4500 USD1 |
2,138.2500 USD1 |
2,133.0600 USD1 |
| 2026-05-17 |
2,135.3518 USD1 |
9.8847 ETH |
2,172.3400 USD1 |
2,091.9600 USD1 |
2,192.6400 USD1 |
2,126.3400 USD1 |
| 2026-05-16 |
2,178.9781 USD1 |
4.6021 ETH |
2,228.9800 USD1 |
2,163.4700 USD1 |
2,228.9800 USD1 |
2,182.3000 USD1 |
| 2026-05-15 |
2,260.9722 USD1 |
5.3665 ETH |
2,293.2700 USD1 |
2,209.1600 USD1 |
2,295.1700 USD1 |
2,221.6800 USD1 |
| 2026-05-14 |
2,260.9656 USD1 |
3.7066 ETH |
2,261.5600 USD1 |
2,252.7600 USD1 |
2,296.7800 USD1 |
2,296.7800 USD1 |
| 2026-05-13 |
2,280.5518 USD1 |
1.5500 ETH |
2,288.5400 USD1 |
2,254.0600 USD1 |
2,307.6500 USD1 |
2,254.0600 USD1 |
| 2026-05-12 |
2,288.2877 USD1 |
5.1394 ETH |
2,325.5600 USD1 |
2,266.2100 USD1 |
2,329.8800 USD1 |
2,277.2200 USD1 |
| 2026-05-11 |
2,336.7085 USD1 |
2.1768 ETH |
2,347.5500 USD1 |
2,308.8500 USD1 |
2,357.6700 USD1 |
2,346.5000 USD1 |
| 2026-05-10 |
2,339.8570 USD1 |
1.6974 ETH |
2,324.0800 USD1 |
2,316.3500 USD1 |
2,380.0000 USD1 |
2,380.0000 USD1 |
| 2026-05-09 |
2,319.5413 USD1 |
1.4684 ETH |
2,315.5500 USD1 |
2,309.7800 USD1 |
2,332.5100 USD1 |
2,329.9600 USD1 |
| 2026-05-08 |
2,314.2818 USD1 |
98.2036 ETH |
2,283.3000 USD1 |
2,272.6900 USD1 |
2,320.0000 USD1 |
2,312.9600 USD1 |
| 2026-05-07 |
2,316.9531 USD1 |
10.8800 ETH |
2,336.7200 USD1 |
2,290.9100 USD1 |
2,340.0000 USD1 |
2,290.9100 USD1 |
| 2026-05-06 |
2,378.3489 USD1 |
11.5407 ETH |
2,371.1500 USD1 |
2,344.8700 USD1 |
2,420.0000 USD1 |
2,349.5200 USD1 |
| 2026-05-05 |
2,377.3492 USD1 |
3.8699 ETH |
2,368.0600 USD1 |
2,361.6200 USD1 |
2,400.0000 USD1 |
2,372.1800 USD1 |
| 2026-05-04 |
2,363.8052 USD1 |
8.9122 ETH |
2,343.6300 USD1 |
2,324.8600 USD1 |
2,398.8600 USD1 |
2,356.6100 USD1 |
| 2026-05-03 |
2,330.6928 USD1 |
9.5329 ETH |
2,314.0100 USD1 |
2,301.6400 USD1 |
2,351.0500 USD1 |
2,347.2600 USD1 |
| 2026-05-02 |
2,319.0834 USD1 |
2.1071 ETH |
2,296.7300 USD1 |
2,296.7300 USD1 |
2,342.5600 USD1 |
2,321.4800 USD1 |
| 2026-05-01 |
2,302.8115 USD1 |
18.1213 ETH |
2,265.2100 USD1 |
2,259.3600 USD1 |
2,317.7100 USD1 |
2,288.5500 USD1 |
| 2026-04-30 |
2,258.4290 USD1 |
12.6529 ETH |
2,267.2700 USD1 |
2,233.7100 USD1 |
2,272.9200 USD1 |
2,257.2000 USD1 |
| 2026-04-29 |
2,279.0411 USD1 |
18.4248 ETH |
2,289.3100 USD1 |
2,222.2000 USD1 |
2,343.9000 USD1 |
2,264.9500 USD1 |
| 2026-04-28 |
2,291.0590 USD1 |
0.6511 ETH |
2,303.3300 USD1 |
2,262.7600 USD1 |
2,303.3300 USD1 |
2,292.5700 USD1 |
| 2026-04-27 |
2,329.4780 USD1 |
14.9208 ETH |
2,377.5200 USD1 |
2,269.5100 USD1 |
2,395.9600 USD1 |
2,294.6900 USD1 |
| 2026-04-26 |
2,353.5767 USD1 |
11.9162 ETH |
2,317.6200 USD1 |
2,317.6200 USD1 |
2,374.8200 USD1 |
2,363.3600 USD1 |
| 2026-04-25 |
2,306.9590 USD1 |
0.1357 ETH |
2,318.1300 USD1 |
2,306.7600 USD1 |
2,319.2400 USD1 |
2,312.9100 USD1 |
| 2026-04-24 |
2,319.8497 USD1 |
4.0370 ETH |
2,323.6100 USD1 |
2,302.6000 USD1 |
2,324.2700 USD1 |
2,318.9200 USD1 |
| 2026-04-23 |
2,329.4704 USD1 |
13.0371 ETH |
2,348.0400 USD1 |
2,294.1800 USD1 |
2,379.4800 USD1 |
2,327.4300 USD1 |
| 2026-04-22 |
2,383.3526 USD1 |
32.3285 ETH |
2,329.7700 USD1 |
2,323.5500 USD1 |
2,421.7800 USD1 |
2,380.9000 USD1 |
| 2026-04-21 |
2,312.5304 USD1 |
10.9783 ETH |
2,311.2900 USD1 |
2,294.8600 USD1 |
2,339.4800 USD1 |
2,318.4900 USD1 |
| 2026-04-20 |
2,331.1692 USD1 |
4.2803 ETH |
2,272.4500 USD1 |
2,272.4500 USD1 |
2,345.9500 USD1 |
2,310.9100 USD1 |
| 2026-04-19 |
2,313.0063 USD1 |
19.6646 ETH |
2,346.6200 USD1 |
2,258.1200 USD1 |
2,346.6200 USD1 |
2,260.3800 USD1 |
| 2026-04-18 |
2,374.7903 USD1 |
3.8060 ETH |
2,422.5000 USD1 |
2,351.3300 USD1 |
2,422.5000 USD1 |
2,354.8100 USD1 |
| 2026-04-17 |
2,388.4134 USD1 |
11.2348 ETH |
2,344.8000 USD1 |
2,321.1500 USD1 |
2,459.5100 USD1 |
2,427.5600 USD1 |
| 2026-04-16 |
2,314.0923 USD1 |
12.7183 ETH |
2,346.8000 USD1 |
2,288.0200 USD1 |
2,361.3400 USD1 |
2,342.5000 USD1 |
| 2026-04-15 |
2,345.4638 USD1 |
3.9274 ETH |
2,342.3900 USD1 |
2,327.6700 USD1 |
2,387.2800 USD1 |
2,354.4100 USD1 |
| 2026-04-14 |
2,388.5578 USD1 |
7.9867 ETH |
2,375.1400 USD1 |
2,312.6900 USD1 |
2,405.3000 USD1 |
2,312.7100 USD1 |
| 2026-04-13 |
2,313.8304 USD1 |
5.8958 ETH |
2,196.2100 USD1 |
2,194.5000 USD1 |
2,396.8800 USD1 |
2,382.1900 USD1 |
| 2026-04-12 |
2,225.1073 USD1 |
7.8699 ETH |
2,281.8000 USD1 |
2,181.7800 USD1 |
2,287.3800 USD1 |
2,192.9300 USD1 |
| 2026-04-11 |
2,288.0475 USD1 |
15.7091 ETH |
2,234.2700 USD1 |
2,234.0600 USD1 |
2,330.0600 USD1 |
2,286.5600 USD1 |