Identifier on Yobit: eth_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
2,916.7728 USD |
8.6356 ETH |
2,916.7728 USD |
2,881.1814 USD |
2,952.3641 USD |
2,912.2532 USD |
| 2022-04-29 |
3,001.8519 USD |
1.5658 ETH |
3,001.8519 USD |
2,944.5039 USD |
3,059.2000 USD |
2,947.4484 USD |
| 2022-04-28 |
3,000.4200 USD |
2.3433 ETH |
3,000.4200 USD |
2,943.0400 USD |
3,057.8000 USD |
3,039.5642 USD |
| 2022-04-27 |
2,943.7105 USD |
7.0640 ETH |
2,943.7105 USD |
2,873.3978 USD |
3,014.0232 USD |
2,966.4248 USD |
| 2022-04-26 |
2,991.6989 USD |
7.9758 ETH |
2,991.6989 USD |
2,873.3978 USD |
3,110.0000 USD |
2,952.6000 USD |
| 2022-04-25 |
3,002.8400 USD |
4.6865 ETH |
3,002.8400 USD |
2,909.6800 USD |
3,096.0000 USD |
3,096.0000 USD |
| 2022-04-24 |
3,045.2500 USD |
2.5835 ETH |
3,045.2500 USD |
3,020.0000 USD |
3,070.5000 USD |
3,041.3358 USD |
| 2022-04-23 |
3,062.8294 USD |
5.5209 ETH |
3,062.8294 USD |
3,040.0019 USD |
3,085.6570 USD |
3,050.0000 USD |
| 2022-04-22 |
3,088.5499 USD |
3.0059 ETH |
3,088.5499 USD |
3,050.0000 USD |
3,127.0998 USD |
3,084.1000 USD |
| 2022-04-21 |
3,176.8051 USD |
4.0794 ETH |
3,176.8051 USD |
3,123.1101 USD |
3,230.5000 USD |
3,172.9999 USD |
| 2022-04-20 |
3,179.5551 USD |
3.2295 ETH |
3,179.5551 USD |
3,123.1101 USD |
3,236.0000 USD |
3,180.3000 USD |
| 2022-04-19 |
3,142.0041 USD |
2.4442 ETH |
3,142.0041 USD |
3,088.0082 USD |
3,196.0000 USD |
3,195.9500 USD |
| 2022-04-18 |
3,103.3500 USD |
4.3066 ETH |
3,103.3500 USD |
3,007.0000 USD |
3,199.7000 USD |
3,129.6000 USD |
| 2022-04-17 |
3,152.2500 USD |
1.8184 ETH |
3,152.2500 USD |
3,127.4000 USD |
3,177.1000 USD |
3,145.3300 USD |
| 2022-04-16 |
3,145.5016 USD |
1.3782 ETH |
3,145.5016 USD |
3,115.0000 USD |
3,176.0031 USD |
3,157.1000 USD |
| 2022-04-15 |
3,144.0450 USD |
0.8877 ETH |
3,144.0450 USD |
3,112.6900 USD |
3,175.4000 USD |
3,134.8628 USD |
| 2022-04-14 |
3,209.1048 USD |
3.1975 ETH |
3,209.1048 USD |
3,128.3096 USD |
3,289.9000 USD |
3,152.0587 USD |
| 2022-04-13 |
3,190.0846 USD |
2.5937 ETH |
3,190.0846 USD |
3,118.0693 USD |
3,262.1000 USD |
3,262.1000 USD |
| 2022-04-12 |
3,167.3500 USD |
5.8543 ETH |
3,167.3500 USD |
3,125.6000 USD |
3,209.1000 USD |
3,143.1705 USD |
| 2022-04-11 |
3,299.7014 USD |
16.0942 ETH |
3,299.7014 USD |
3,158.8294 USD |
3,440.5735 USD |
3,162.0154 USD |
| 2022-04-10 |
3,401.2209 USD |
6.9828 ETH |
3,401.2209 USD |
3,365.5459 USD |
3,436.8959 USD |
3,376.0000 USD |
| 2022-04-09 |
3,387.6500 USD |
1.2975 ETH |
3,387.6500 USD |
3,346.6000 USD |
3,428.7000 USD |
3,351.0000 USD |
| 2022-04-08 |
3,405.6219 USD |
3.9602 ETH |
3,405.6219 USD |
3,361.3438 USD |
3,449.9000 USD |
3,390.0314 USD |
| 2022-04-07 |
3,425.4323 USD |
8.7643 ETH |
3,425.4323 USD |
3,343.9000 USD |
3,506.9646 USD |
3,366.3366 USD |
| 2022-04-06 |
3,456.9500 USD |
14.8046 ETH |
3,456.9500 USD |
3,343.1000 USD |
3,570.8000 USD |
3,379.8000 USD |
| 2022-04-05 |
3,580.0000 USD |
8.4870 ETH |
3,580.0000 USD |
3,539.0000 USD |
3,621.0000 USD |
3,551.5797 USD |
| 2022-04-04 |
3,586.2154 USD |
6.4051 ETH |
3,586.2154 USD |
3,522.4308 USD |
3,650.0000 USD |
3,588.9160 USD |
| 2022-04-03 |
3,583.2209 USD |
2.1363 ETH |
3,583.2209 USD |
3,537.5629 USD |
3,628.8788 USD |
3,628.8788 USD |
| 2022-04-02 |
3,579.6573 USD |
9.7667 ETH |
3,579.6573 USD |
3,530.0000 USD |
3,629.3146 USD |
3,575.0000 USD |
| 2022-04-01 |
3,478.1733 USD |
10.6516 ETH |
3,478.1733 USD |
3,366.3366 USD |
3,590.0100 USD |
3,590.0100 USD |
| 2022-03-31 |
3,432.0404 USD |
7.5155 ETH |
3,432.0404 USD |
3,346.5348 USD |
3,517.5461 USD |
3,380.5000 USD |
| 2022-03-30 |
3,494.9429 USD |
5.0608 ETH |
3,494.9429 USD |
3,457.8801 USD |
3,532.0058 USD |
3,466.8803 USD |
| 2022-03-29 |
3,500.1982 USD |
15.6081 ETH |
3,500.1982 USD |
3,417.0000 USD |
3,583.3963 USD |
3,480.3000 USD |
| 2022-03-28 |
3,350.0250 USD |
16.3441 ETH |
3,350.0250 USD |
3,209.8000 USD |
3,490.2500 USD |
3,462.2000 USD |
| 2022-03-27 |
3,225.7093 USD |
6.7209 ETH |
3,225.7093 USD |
3,170.0000 USD |
3,281.4187 USD |
3,272.9414 USD |
| 2022-03-26 |
3,186.2000 USD |
0.8143 ETH |
3,186.2000 USD |
3,168.9000 USD |
3,203.5000 USD |
3,181.5700 USD |
| 2022-03-25 |
3,214.1001 USD |
23.6487 ETH |
3,214.1001 USD |
3,169.0002 USD |
3,259.2000 USD |
3,188.0000 USD |
| 2022-03-24 |
3,163.4007 USD |
21.4044 ETH |
3,163.4007 USD |
3,090.2000 USD |
3,236.6014 USD |
3,177.3000 USD |
| 2022-03-23 |
3,089.2417 USD |
5.4706 ETH |
3,089.2417 USD |
3,028.4834 USD |
3,150.0000 USD |
3,113.3000 USD |
| 2022-03-22 |
3,044.1980 USD |
8.5866 ETH |
3,044.1980 USD |
2,974.0000 USD |
3,114.3959 USD |
3,097.7000 USD |
| 2022-03-21 |
2,972.3083 USD |
4.7791 ETH |
2,972.3083 USD |
2,920.6166 USD |
3,024.0000 USD |
3,010.6300 USD |
| 2022-03-20 |
2,969.1500 USD |
10.3060 ETH |
2,969.1500 USD |
2,916.3000 USD |
3,022.0000 USD |
2,959.7000 USD |
| 2022-03-19 |
3,006.4908 USD |
5.9015 ETH |
3,006.4908 USD |
2,980.5100 USD |
3,032.4716 USD |
3,019.0000 USD |
| 2022-03-18 |
2,926.3000 USD |
6.6923 ETH |
2,926.3000 USD |
2,852.6000 USD |
3,000.0000 USD |
3,000.0000 USD |
| 2022-03-17 |
2,850.0000 USD |
17.9609 ETH |
2,850.0000 USD |
2,800.0000 USD |
2,900.0000 USD |
2,900.0000 USD |
| 2022-03-16 |
2,742.0812 USD |
15.5229 ETH |
2,742.0812 USD |
2,682.5000 USD |
2,801.6623 USD |
2,780.2001 USD |
| 2022-03-15 |
2,675.1700 USD |
8.2588 ETH |
2,675.1700 USD |
2,617.0100 USD |
2,733.3300 USD |
2,700.7100 USD |
| 2022-03-14 |
2,637.8450 USD |
7.6297 ETH |
2,637.8450 USD |
2,588.9900 USD |
2,686.6999 USD |
2,660.4000 USD |
| 2022-03-13 |
2,659.4000 USD |
5.8573 ETH |
2,659.4000 USD |
2,624.0000 USD |
2,694.8000 USD |
2,638.2922 USD |
| 2022-03-12 |
2,680.1550 USD |
1.2488 ETH |
2,680.1550 USD |
2,653.0000 USD |
2,707.3100 USD |
2,688.4900 USD |