Identifier on Yobit: eth_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
2,597.4997 USD |
0.2600 ETH |
2,597.4997 USD |
2,580.0000 USD |
2,614.9993 USD |
2,614.9900 USD |
| 2025-06-16 |
2,649.9950 USD |
0.3027 ETH |
2,649.9950 USD |
2,600.0000 USD |
2,699.9900 USD |
2,699.9900 USD |
| 2025-06-15 |
2,610.2700 USD |
0.0321 ETH |
2,610.2700 USD |
2,600.0000 USD |
2,620.5400 USD |
2,600.0000 USD |
| 2025-06-14 |
2,639.7550 USD |
0.0047 ETH |
2,639.7550 USD |
2,620.5200 USD |
2,658.9900 USD |
2,655.9900 USD |
| 2025-06-13 |
2,689.6812 USD |
1.2338 ETH |
2,689.6812 USD |
2,588.3524 USD |
2,791.0100 USD |
2,588.3524 USD |
| 2025-06-12 |
2,830.5350 USD |
0.9482 ETH |
2,830.5350 USD |
2,791.0700 USD |
2,870.0000 USD |
2,870.0000 USD |
| 2025-06-11 |
2,746.8100 USD |
0.2256 ETH |
2,746.8100 USD |
2,693.6200 USD |
2,800.0000 USD |
2,800.0000 USD |
| 2025-06-09 |
2,639.5750 USD |
0.4219 ETH |
2,639.5750 USD |
2,620.1600 USD |
2,658.9900 USD |
2,650.5544 USD |
| 2025-06-08 |
2,601.0050 USD |
0.0025 ETH |
2,601.0050 USD |
2,581.4700 USD |
2,620.5400 USD |
2,620.5400 USD |
| 2025-06-07 |
2,610.9851 USD |
0.0151 ETH |
2,610.9851 USD |
2,600.0000 USD |
2,621.9701 USD |
2,620.5400 USD |
| 2025-06-06 |
2,585.2750 USD |
0.0859 ETH |
2,585.2750 USD |
2,550.0100 USD |
2,620.5400 USD |
2,620.5400 USD |
| 2025-06-05 |
2,655.8600 USD |
0.0030 ETH |
2,655.8600 USD |
2,655.8600 USD |
2,655.8600 USD |
2,655.8600 USD |
| 2025-06-04 |
2,734.3100 USD |
0.0037 ETH |
2,734.3100 USD |
2,734.3100 USD |
2,734.3100 USD |
2,734.3100 USD |
| 2025-06-03 |
2,710.2700 USD |
0.1422 ETH |
2,710.2700 USD |
2,620.5400 USD |
2,800.0000 USD |
2,759.6500 USD |
| 2025-06-02 |
2,607.7209 USD |
0.0081 ETH |
2,607.7209 USD |
2,593.4717 USD |
2,621.9701 USD |
2,593.4717 USD |
| 2025-06-01 |
2,598.4901 USD |
0.0510 ETH |
2,598.4901 USD |
2,575.0100 USD |
2,621.9701 USD |
2,600.4000 USD |
| 2025-05-31 |
2,645.0000 USD |
0.2806 ETH |
2,645.0000 USD |
2,540.0000 USD |
2,750.0000 USD |
2,621.9701 USD |
| 2025-05-30 |
2,697.5000 USD |
0.6022 ETH |
2,697.5000 USD |
2,650.0000 USD |
2,745.0000 USD |
2,687.0443 USD |
| 2025-05-29 |
2,682.5050 USD |
3.9409 ETH |
2,682.5050 USD |
2,620.0100 USD |
2,745.0000 USD |
2,735.0000 USD |
| 2025-05-28 |
2,644.9993 USD |
1.6924 ETH |
2,644.9993 USD |
2,600.0000 USD |
2,689.9985 USD |
2,620.5429 USD |
| 2025-05-27 |
2,584.3531 USD |
1.0900 ETH |
2,584.3531 USD |
2,563.8262 USD |
2,604.8800 USD |
2,604.8800 USD |
| 2025-05-26 |
2,549.0650 USD |
0.0057 ETH |
2,549.0650 USD |
2,505.0000 USD |
2,593.1300 USD |
2,593.1300 USD |
| 2025-05-25 |
2,549.0700 USD |
0.3670 ETH |
2,549.0700 USD |
2,505.0000 USD |
2,593.1400 USD |
2,505.0000 USD |
| 2025-05-24 |
2,542.8700 USD |
0.0000 ETH |
2,542.8700 USD |
2,542.8700 USD |
2,542.8700 USD |
2,542.8700 USD |
| 2025-05-23 |
2,635.4828 USD |
0.0950 ETH |
2,635.4828 USD |
2,600.0000 USD |
2,670.9655 USD |
2,601.0000 USD |
| 2025-05-22 |
2,537.9100 USD |
0.6535 ETH |
2,537.9100 USD |
2,425.8500 USD |
2,649.9700 USD |
2,649.9300 USD |
| 2025-05-21 |
2,554.2975 USD |
0.0242 ETH |
2,554.2975 USD |
2,547.1300 USD |
2,561.4650 USD |
2,561.4650 USD |
| 2025-05-20 |
2,485.4119 USD |
0.0739 ETH |
2,485.4119 USD |
2,423.6900 USD |
2,547.1338 USD |
2,547.1300 USD |
| 2025-05-19 |
2,472.4950 USD |
0.1044 ETH |
2,472.4950 USD |
2,350.0000 USD |
2,594.9900 USD |
2,350.0000 USD |
| 2025-05-18 |
2,504.9825 USD |
0.0969 ETH |
2,504.9825 USD |
2,414.9751 USD |
2,594.9900 USD |
2,466.2000 USD |
| 2025-05-17 |
2,589.3462 USD |
0.0601 ETH |
2,589.3462 USD |
2,519.7023 USD |
2,658.9900 USD |
2,594.9900 USD |
| 2025-05-16 |
2,629.6950 USD |
0.0220 ETH |
2,629.6950 USD |
2,600.4000 USD |
2,658.9900 USD |
2,600.4000 USD |
| 2025-05-15 |
2,583.0550 USD |
0.4754 ETH |
2,583.0550 USD |
2,500.0000 USD |
2,666.1100 USD |
2,550.0000 USD |
| 2025-05-14 |
2,661.3997 USD |
0.0913 ETH |
2,661.3997 USD |
2,637.1429 USD |
2,685.6565 USD |
2,649.9900 USD |
| 2025-05-13 |
2,561.0050 USD |
0.6680 ETH |
2,561.0050 USD |
2,512.0100 USD |
2,610.0000 USD |
2,610.0000 USD |
| 2025-05-12 |
2,550.0000 USD |
0.8021 ETH |
2,550.0000 USD |
2,500.0000 USD |
2,600.0000 USD |
2,550.0000 USD |
| 2025-05-11 |
2,524.2576 USD |
1.1010 ETH |
2,524.2576 USD |
2,488.5052 USD |
2,560.0100 USD |
2,538.0000 USD |
| 2025-05-10 |
2,368.3087 USD |
0.1511 ETH |
2,368.3087 USD |
2,281.7700 USD |
2,454.8473 USD |
2,454.8473 USD |
| 2025-05-09 |
2,263.3228 USD |
26.8432 ETH |
2,263.3228 USD |
2,081.2700 USD |
2,445.3756 USD |
2,281.7700 USD |
| 2025-05-08 |
2,063.3350 USD |
2.0893 ETH |
2,063.3350 USD |
1,927.6700 USD |
2,199.0000 USD |
2,155.7148 USD |
| 2025-05-07 |
1,924.3500 USD |
0.0341 ETH |
1,924.3500 USD |
1,918.1600 USD |
1,930.5400 USD |
1,930.5400 USD |
| 2025-05-06 |
1,850.4550 USD |
0.0162 ETH |
1,850.4550 USD |
1,849.3800 USD |
1,851.5300 USD |
1,849.3800 USD |
| 2025-05-05 |
1,849.6300 USD |
0.0003 ETH |
1,849.6300 USD |
1,849.6300 USD |
1,849.6300 USD |
1,849.6300 USD |
| 2025-05-04 |
1,899.5442 USD |
0.1840 ETH |
1,899.5442 USD |
1,849.3800 USD |
1,949.7083 USD |
1,849.3800 USD |
| 2025-05-03 |
1,966.0400 USD |
0.0000 ETH |
1,966.0400 USD |
1,966.0400 USD |
1,966.0400 USD |
1,966.0400 USD |
| 2025-05-02 |
1,916.5468 USD |
0.0025 ETH |
1,916.5468 USD |
1,877.7300 USD |
1,955.3636 USD |
1,877.7300 USD |
| 2025-05-01 |
1,924.4400 USD |
0.0057 ETH |
1,924.4400 USD |
1,868.8900 USD |
1,979.9900 USD |
1,868.8900 USD |
| 2025-04-30 |
1,896.7500 USD |
0.0077 ETH |
1,896.7500 USD |
1,892.5000 USD |
1,901.0000 USD |
1,892.5000 USD |
| 2025-04-29 |
1,917.4750 USD |
0.2044 ETH |
1,917.4750 USD |
1,867.0100 USD |
1,967.9400 USD |
1,892.2500 USD |
| 2025-04-28 |
1,923.4600 USD |
0.0264 ETH |
1,923.4600 USD |
1,867.0200 USD |
1,979.9000 USD |
1,867.2200 USD |