Identifier on OKEx: ETH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
1,830.4431 USD |
4,126.4711 ETH |
1,841.6800 USD |
1,810.0000 USD |
1,847.7900 USD |
1,833.2800 USD |
| 2025-05-02 |
1,838.8009 USD |
6,570.3134 ETH |
1,839.9500 USD |
1,813.3900 USD |
1,870.4000 USD |
1,842.4000 USD |
| 2025-05-01 |
1,839.0807 USD |
10,866.4269 ETH |
1,794.3700 USD |
1,792.7300 USD |
1,873.7800 USD |
1,839.4700 USD |
| 2025-04-30 |
1,779.1974 USD |
16,433.8999 ETH |
1,797.6500 USD |
1,732.7200 USD |
1,816.6500 USD |
1,793.0400 USD |
| 2025-04-29 |
1,813.7207 USD |
18,404.7858 ETH |
1,800.6000 USD |
1,780.6000 USD |
1,842.8500 USD |
1,798.2400 USD |
| 2025-04-28 |
1,788.0187 USD |
22,948.0289 ETH |
1,791.4200 USD |
1,745.0900 USD |
1,828.0000 USD |
1,798.9100 USD |
| 2025-04-27 |
1,811.2363 USD |
11,990.0145 ETH |
1,821.4100 USD |
1,782.3000 USD |
1,857.0800 USD |
1,792.9900 USD |
| 2025-04-26 |
1,805.1405 USD |
13,305.5314 ETH |
1,785.6000 USD |
1,779.8600 USD |
1,841.6400 USD |
1,820.6100 USD |
| 2025-04-25 |
1,789.2406 USD |
15,446.6181 ETH |
1,769.5900 USD |
1,739.5400 USD |
1,827.4300 USD |
1,786.1400 USD |
| 2025-04-24 |
1,760.5321 USD |
8,128.9076 ETH |
1,797.6300 USD |
1,724.2900 USD |
1,802.5700 USD |
1,770.1900 USD |
| 2025-04-23 |
1,792.6650 USD |
16,726.8120 ETH |
1,757.3200 USD |
1,746.1500 USD |
1,834.5800 USD |
1,796.2500 USD |
| 2025-04-22 |
1,658.0478 USD |
21,286.0669 ETH |
1,579.1300 USD |
1,537.9500 USD |
1,778.8400 USD |
1,755.8900 USD |
| 2025-04-21 |
1,609.8687 USD |
14,891.1522 ETH |
1,587.0100 USD |
1,563.7600 USD |
1,658.8100 USD |
1,580.9500 USD |
| 2025-04-20 |
1,586.9454 USD |
5,191.8439 ETH |
1,612.0100 USD |
1,566.0900 USD |
1,618.7600 USD |
1,587.6900 USD |
| 2025-04-19 |
1,606.9621 USD |
4,282.3098 ETH |
1,589.7500 USD |
1,585.1000 USD |
1,631.6500 USD |
1,612.9400 USD |
| 2025-04-18 |
1,588.9797 USD |
2,551.6326 ETH |
1,584.2200 USD |
1,574.2600 USD |
1,600.3400 USD |
1,589.0900 USD |
| 2025-04-17 |
1,592.6532 USD |
5,052.6539 ETH |
1,577.9700 USD |
1,563.6400 USD |
1,616.3300 USD |
1,582.1500 USD |
| 2025-04-16 |
1,579.1751 USD |
13,039.7251 ETH |
1,588.1000 USD |
1,537.2800 USD |
1,613.1300 USD |
1,577.3700 USD |
| 2025-04-15 |
1,622.3616 USD |
14,747.1317 ETH |
1,625.0000 USD |
1,583.5100 USD |
1,660.8000 USD |
1,588.9700 USD |
| 2025-04-14 |
1,643.2461 USD |
9,111.7182 ETH |
1,595.4700 USD |
1,595.4700 USD |
1,691.0300 USD |
1,623.5400 USD |
| 2025-04-13 |
1,603.8115 USD |
11,334.4876 ETH |
1,644.0500 USD |
1,561.7500 USD |
1,649.3800 USD |
1,596.6300 USD |
| 2025-04-12 |
1,620.1786 USD |
7,397.8545 ETH |
1,566.2100 USD |
1,545.1900 USD |
1,667.9500 USD |
1,643.3700 USD |
| 2025-04-11 |
1,554.1417 USD |
13,153.8908 ETH |
1,521.0800 USD |
1,503.6500 USD |
1,590.5100 USD |
1,566.1500 USD |
| 2025-04-10 |
1,554.0806 USD |
29,598.9375 ETH |
1,668.3400 USD |
1,471.9100 USD |
1,668.3400 USD |
1,521.3000 USD |
| 2025-04-09 |
1,492.4601 USD |
56,284.1379 ETH |
1,474.8100 USD |
1,383.5100 USD |
1,688.1000 USD |
1,668.5100 USD |
| 2025-04-08 |
1,526.3067 USD |
28,513.9282 ETH |
1,551.6000 USD |
1,445.2800 USD |
1,618.1400 USD |
1,473.2200 USD |
| 2025-04-07 |
1,529.0165 USD |
89,096.0191 ETH |
1,580.0400 USD |
1,410.4000 USD |
1,637.5500 USD |
1,551.0600 USD |
| 2025-04-06 |
1,632.1861 USD |
63,434.9224 ETH |
1,803.8700 USD |
1,536.1500 USD |
1,816.4100 USD |
1,579.3300 USD |
| 2025-04-05 |
1,794.2433 USD |
11,845.1673 ETH |
1,816.2700 USD |
1,763.7500 USD |
1,826.5700 USD |
1,806.0200 USD |
| 2025-04-04 |
1,797.1266 USD |
30,017.4169 ETH |
1,817.0100 USD |
1,758.3700 USD |
1,834.5400 USD |
1,816.2800 USD |
| 2025-04-03 |
1,789.1741 USD |
20,070.6976 ETH |
1,794.8200 USD |
1,748.1000 USD |
1,842.5100 USD |
1,816.1800 USD |
| 2025-04-02 |
1,876.1287 USD |
29,266.0036 ETH |
1,902.9400 USD |
1,781.0100 USD |
1,955.7500 USD |
1,793.8400 USD |
| 2025-04-01 |
1,880.9201 USD |
21,682.4188 ETH |
1,819.5600 USD |
1,817.8600 USD |
1,927.7400 USD |
1,906.2800 USD |
| 2025-03-31 |
1,813.0321 USD |
29,055.6415 ETH |
1,808.2300 USD |
1,777.4600 USD |
1,853.5100 USD |
1,821.8900 USD |
| 2025-03-30 |
1,815.4436 USD |
21,889.5401 ETH |
1,827.1500 USD |
1,768.3600 USD |
1,847.4200 USD |
1,806.1500 USD |
| 2025-03-29 |
1,839.7923 USD |
22,129.6371 ETH |
1,895.4900 USD |
1,796.4700 USD |
1,912.4900 USD |
1,827.0700 USD |
| 2025-03-28 |
1,905.8683 USD |
27,862.2601 ETH |
2,003.3800 USD |
1,857.5100 USD |
2,014.9300 USD |
1,895.4800 USD |
| 2025-03-27 |
2,017.0019 USD |
9,515.5016 ETH |
2,009.8600 USD |
1,988.0200 USD |
2,037.0900 USD |
2,003.3000 USD |
| 2025-03-26 |
2,029.5049 USD |
14,467.8672 ETH |
2,067.0000 USD |
1,981.3400 USD |
2,078.6400 USD |
2,008.7300 USD |
| 2025-03-25 |
2,064.1857 USD |
11,603.9400 ETH |
2,080.4400 USD |
2,036.9400 USD |
2,096.7900 USD |
2,066.3700 USD |
| 2025-03-24 |
2,065.3393 USD |
13,649.8793 ETH |
2,005.8500 USD |
1,978.2700 USD |
2,103.4600 USD |
2,080.8900 USD |
| 2025-03-23 |
2,001.7934 USD |
4,032.1207 ETH |
1,978.5200 USD |
1,976.1300 USD |
2,019.9900 USD |
2,005.4400 USD |
| 2025-03-22 |
1,987.3721 USD |
2,800.4226 ETH |
1,964.4300 USD |
1,964.4300 USD |
2,005.4700 USD |
1,980.0600 USD |
| 2025-03-21 |
1,963.6413 USD |
5,971.9861 ETH |
1,982.1200 USD |
1,936.2400 USD |
1,995.2300 USD |
1,965.5600 USD |
| 2025-03-20 |
1,991.7067 USD |
9,648.2610 ETH |
2,056.3400 USD |
1,951.9000 USD |
2,067.3400 USD |
1,983.0200 USD |
| 2025-03-19 |
2,009.8049 USD |
12,067.1085 ETH |
1,930.2000 USD |
1,927.3700 USD |
2,069.9800 USD |
2,056.4200 USD |
| 2025-03-18 |
1,898.6022 USD |
4,706.8681 ETH |
1,924.8300 USD |
1,871.7300 USD |
1,934.4200 USD |
1,932.3000 USD |
| 2025-03-17 |
1,910.6121 USD |
5,595.4346 ETH |
1,887.7100 USD |
1,878.7900 USD |
1,951.1300 USD |
1,930.2800 USD |
| 2025-03-16 |
1,897.0150 USD |
7,303.5517 ETH |
1,937.0000 USD |
1,859.9400 USD |
1,939.4000 USD |
1,887.6800 USD |
| 2025-03-15 |
1,927.8240 USD |
4,276.2962 ETH |
1,911.6000 USD |
1,903.1200 USD |
1,955.4100 USD |
1,936.2100 USD |