Identifier on Yobit: eth_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
1,791.4723 USD |
15.7641 ETH |
1,791.4723 USD |
1,732.3284 USD |
1,850.6162 USD |
1,816.8000 USD |
| 2022-08-07 |
1,715.2267 USD |
10.0172 ETH |
1,715.2267 USD |
1,680.4535 USD |
1,750.0000 USD |
1,750.0000 USD |
| 2022-08-06 |
1,757.7500 USD |
1.6260 ETH |
1,757.7500 USD |
1,735.5000 USD |
1,779.9999 USD |
1,735.5000 USD |
| 2022-08-05 |
1,711.5299 USD |
1.9067 ETH |
1,711.5299 USD |
1,656.6066 USD |
1,766.4532 USD |
1,766.4532 USD |
| 2022-08-04 |
1,657.0106 USD |
2.3033 ETH |
1,657.0106 USD |
1,600.0000 USD |
1,714.0212 USD |
1,662.9000 USD |
| 2022-08-03 |
1,682.5606 USD |
1.7587 ETH |
1,682.5606 USD |
1,651.1000 USD |
1,714.0212 USD |
1,685.6000 USD |
| 2022-08-02 |
1,649.4750 USD |
1.1058 ETH |
1,649.4750 USD |
1,599.0000 USD |
1,699.9500 USD |
1,695.9000 USD |
| 2022-08-01 |
1,710.5000 USD |
2.0970 ETH |
1,710.5000 USD |
1,654.9000 USD |
1,766.1000 USD |
1,657.2000 USD |
| 2022-07-31 |
1,742.9450 USD |
4.7333 ETH |
1,742.9450 USD |
1,705.9000 USD |
1,779.9900 USD |
1,748.5000 USD |
| 2022-07-30 |
1,748.5000 USD |
3.7660 ETH |
1,748.5000 USD |
1,701.0000 USD |
1,796.0000 USD |
1,706.0000 USD |
| 2022-07-29 |
1,738.2550 USD |
16.1134 ETH |
1,738.2550 USD |
1,685.5100 USD |
1,791.0000 USD |
1,743.6466 USD |
| 2022-07-28 |
1,715.5000 USD |
14.2189 ETH |
1,715.5000 USD |
1,640.0000 USD |
1,791.0000 USD |
1,756.7508 USD |
| 2022-07-27 |
1,542.6450 USD |
3.9699 ETH |
1,542.6450 USD |
1,422.8000 USD |
1,662.4900 USD |
1,658.8000 USD |
| 2022-07-26 |
1,485.4666 USD |
4.9867 ETH |
1,485.4666 USD |
1,419.5700 USD |
1,551.3632 USD |
1,454.5000 USD |
| 2022-07-25 |
1,594.5500 USD |
6.0039 ETH |
1,594.5500 USD |
1,504.7000 USD |
1,684.4000 USD |
1,555.3000 USD |
| 2022-07-24 |
1,600.1000 USD |
2.6666 ETH |
1,600.1000 USD |
1,550.2000 USD |
1,650.0000 USD |
1,639.5000 USD |
| 2022-07-23 |
1,583.0000 USD |
2.9185 ETH |
1,583.0000 USD |
1,550.0000 USD |
1,616.0000 USD |
1,577.1407 USD |
| 2022-07-22 |
1,594.6000 USD |
7.6919 ETH |
1,594.6000 USD |
1,504.8000 USD |
1,684.4000 USD |
1,625.0000 USD |
| 2022-07-21 |
1,518.2000 USD |
25.8749 ETH |
1,518.2000 USD |
1,420.4000 USD |
1,616.0000 USD |
1,570.0000 USD |
| 2022-07-20 |
1,396.7001 USD |
12.2098 ETH |
1,396.7001 USD |
1,109.0002 USD |
1,684.4000 USD |
1,520.5096 USD |
| 2022-07-19 |
1,584.8595 USD |
15.5598 ETH |
1,584.8595 USD |
1,515.5000 USD |
1,654.2189 USD |
1,584.0000 USD |
| 2022-07-18 |
1,456.6396 USD |
4.9929 ETH |
1,456.6396 USD |
1,353.4792 USD |
1,559.8000 USD |
1,552.6000 USD |
| 2022-07-17 |
1,371.9253 USD |
9.0479 ETH |
1,371.9253 USD |
1,299.7187 USD |
1,444.1319 USD |
1,397.0000 USD |
| 2022-07-16 |
1,352.2000 USD |
25.2629 ETH |
1,352.2000 USD |
1,232.4000 USD |
1,472.0000 USD |
1,444.1319 USD |
| 2022-07-15 |
1,224.4326 USD |
6.7395 ETH |
1,224.4326 USD |
1,138.8652 USD |
1,310.0000 USD |
1,310.0000 USD |
| 2022-07-14 |
1,173.8000 USD |
2.4506 ETH |
1,173.8000 USD |
1,117.2000 USD |
1,230.4000 USD |
1,213.6000 USD |
| 2022-07-13 |
1,100.6530 USD |
7.0054 ETH |
1,100.6530 USD |
1,065.4060 USD |
1,135.9000 USD |
1,124.6000 USD |
| 2022-07-12 |
1,145.5000 USD |
3.9191 ETH |
1,145.5000 USD |
1,100.0000 USD |
1,191.0000 USD |
1,126.7000 USD |
| 2022-07-11 |
1,200.9500 USD |
3.0299 ETH |
1,200.9500 USD |
1,180.0000 USD |
1,221.9000 USD |
1,181.8695 USD |
| 2022-07-10 |
1,240.4706 USD |
7.4957 ETH |
1,240.4706 USD |
1,205.9312 USD |
1,275.0101 USD |
1,206.0001 USD |
| 2022-07-09 |
1,259.4000 USD |
6.5423 ETH |
1,259.4000 USD |
1,240.8000 USD |
1,278.0000 USD |
1,270.0000 USD |
| 2022-07-08 |
1,270.2500 USD |
13.5546 ETH |
1,270.2500 USD |
1,240.5000 USD |
1,300.0000 USD |
1,278.0000 USD |
| 2022-07-07 |
1,217.2838 USD |
4.9782 ETH |
1,217.2838 USD |
1,178.9001 USD |
1,255.6675 USD |
1,255.6675 USD |
| 2022-07-06 |
1,180.1001 USD |
3.9252 ETH |
1,180.1001 USD |
1,150.2001 USD |
1,210.0000 USD |
1,161.4002 USD |
| 2022-07-05 |
1,169.9500 USD |
3.2855 ETH |
1,169.9500 USD |
1,131.9000 USD |
1,208.0000 USD |
1,174.3869 USD |
| 2022-07-04 |
1,137.0500 USD |
2.0907 ETH |
1,137.0500 USD |
1,084.8000 USD |
1,189.3000 USD |
1,161.0000 USD |
| 2022-07-03 |
1,098.8086 USD |
3.6238 ETH |
1,098.8086 USD |
1,084.0766 USD |
1,113.5406 USD |
1,086.6100 USD |
| 2022-07-02 |
1,099.9000 USD |
4.3078 ETH |
1,099.9000 USD |
1,069.0000 USD |
1,130.8000 USD |
1,103.0000 USD |
| 2022-07-01 |
1,092.0000 USD |
2.2851 ETH |
1,092.0000 USD |
1,053.0000 USD |
1,131.0000 USD |
1,110.4000 USD |
| 2022-06-30 |
1,102.7603 USD |
6.4441 ETH |
1,102.7603 USD |
1,052.0000 USD |
1,153.5206 USD |
1,069.8000 USD |
| 2022-06-29 |
1,169.2344 USD |
6.8543 ETH |
1,169.2344 USD |
1,128.1687 USD |
1,210.3000 USD |
1,150.8000 USD |
| 2022-06-28 |
1,224.1004 USD |
7.7525 ETH |
1,224.1004 USD |
1,175.0007 USD |
1,273.2000 USD |
1,188.3000 USD |
| 2022-06-27 |
1,251.9638 USD |
6.4940 ETH |
1,251.9638 USD |
1,209.7275 USD |
1,294.2000 USD |
1,235.7000 USD |
| 2022-06-26 |
1,286.6981 USD |
8.1206 ETH |
1,286.6981 USD |
1,253.3986 USD |
1,319.9977 USD |
1,294.2000 USD |
| 2022-06-25 |
1,254.0500 USD |
4.6728 ETH |
1,254.0500 USD |
1,227.8000 USD |
1,280.3000 USD |
1,243.3000 USD |
| 2022-06-24 |
1,219.0500 USD |
7.7565 ETH |
1,219.0500 USD |
1,160.1000 USD |
1,278.0000 USD |
1,268.4710 USD |
| 2022-06-23 |
1,152.5972 USD |
5.1313 ETH |
1,152.5972 USD |
1,115.8944 USD |
1,189.3000 USD |
1,160.1000 USD |
| 2022-06-22 |
1,150.9872 USD |
26.8318 ETH |
1,150.9872 USD |
1,100.8944 USD |
1,201.0800 USD |
1,125.5742 USD |
| 2022-06-21 |
1,189.3000 USD |
33.0858 ETH |
1,189.3000 USD |
1,128.6000 USD |
1,250.0000 USD |
1,198.8000 USD |
| 2022-06-20 |
1,149.7502 USD |
14.4988 ETH |
1,149.7502 USD |
1,097.2000 USD |
1,202.3003 USD |
1,165.9000 USD |