Identifier on Yobit: eth_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
4,672.0788 USD |
0.1527 ETH |
4,672.0788 USD |
4,637.1575 USD |
4,707.0000 USD |
4,637.1575 USD |
| 2025-08-27 |
4,668.1423 USD |
0.2547 ETH |
4,668.1423 USD |
4,629.2846 USD |
4,707.0000 USD |
4,637.1575 USD |
| 2025-08-26 |
4,562.5556 USD |
1.2648 ETH |
4,562.5556 USD |
4,500.1111 USD |
4,625.0000 USD |
4,574.1506 USD |
| 2025-08-25 |
4,774.6393 USD |
2.4716 ETH |
4,774.6393 USD |
4,625.0000 USD |
4,924.2786 USD |
4,625.0000 USD |
| 2025-08-24 |
4,774.6393 USD |
2.7177 ETH |
4,774.6393 USD |
4,625.0000 USD |
4,924.2786 USD |
4,890.0000 USD |
| 2025-08-23 |
4,599.1250 USD |
5.7427 ETH |
4,599.1250 USD |
4,400.0000 USD |
4,798.2500 USD |
4,798.2500 USD |
| 2025-08-22 |
4,362.5000 USD |
0.5279 ETH |
4,362.5000 USD |
4,325.0000 USD |
4,400.0000 USD |
4,400.0000 USD |
| 2025-08-21 |
4,346.5000 USD |
0.2073 ETH |
4,346.5000 USD |
4,260.0000 USD |
4,433.0000 USD |
4,433.0000 USD |
| 2025-08-20 |
4,255.0000 USD |
0.9099 ETH |
4,255.0000 USD |
4,190.0000 USD |
4,320.0000 USD |
4,200.0000 USD |
| 2025-08-19 |
4,255.0000 USD |
1.1126 ETH |
4,255.0000 USD |
4,190.0000 USD |
4,320.0000 USD |
4,190.0000 USD |
| 2025-08-18 |
4,380.0000 USD |
0.0508 ETH |
4,380.0000 USD |
4,250.0000 USD |
4,510.0000 USD |
4,377.8639 USD |
| 2025-08-17 |
4,417.5000 USD |
0.0758 ETH |
4,417.5000 USD |
4,325.0000 USD |
4,510.0000 USD |
4,510.0000 USD |
| 2025-08-16 |
4,394.5000 USD |
1.1888 ETH |
4,394.5000 USD |
4,339.0000 USD |
4,450.0000 USD |
4,350.0000 USD |
| 2025-08-15 |
4,569.8085 USD |
2.2762 ETH |
4,569.8085 USD |
4,476.6169 USD |
4,663.0000 USD |
4,570.7778 USD |
| 2025-08-14 |
4,588.3085 USD |
2.3245 ETH |
4,588.3085 USD |
4,476.6169 USD |
4,700.0000 USD |
4,476.6169 USD |
| 2025-08-13 |
4,599.8085 USD |
3.0881 ETH |
4,599.8085 USD |
4,549.6169 USD |
4,650.0000 USD |
4,570.0000 USD |
| 2025-08-12 |
4,260.5000 USD |
5.9147 ETH |
4,260.5000 USD |
4,121.0000 USD |
4,400.0000 USD |
4,400.0000 USD |
| 2025-08-11 |
4,190.0000 USD |
10.6866 ETH |
4,190.0000 USD |
4,100.0000 USD |
4,280.0000 USD |
4,175.0000 USD |
| 2025-08-10 |
4,179.1025 USD |
2.6890 ETH |
4,179.1025 USD |
4,100.0000 USD |
4,258.2051 USD |
4,100.0000 USD |
| 2025-08-09 |
3,979.2593 USD |
12.5856 ETH |
3,979.2593 USD |
3,858.0000 USD |
4,100.5186 USD |
4,100.5186 USD |
| 2025-08-08 |
3,935.0000 USD |
9.3775 ETH |
3,935.0000 USD |
3,850.0000 USD |
4,020.0000 USD |
4,008.4000 USD |
| 2025-08-07 |
3,765.0000 USD |
2.0399 ETH |
3,765.0000 USD |
3,680.0000 USD |
3,850.0000 USD |
3,850.0000 USD |
| 2025-08-06 |
3,670.0000 USD |
0.0916 ETH |
3,670.0000 USD |
3,640.0000 USD |
3,700.0000 USD |
3,700.0000 USD |
| 2025-08-05 |
3,670.0000 USD |
0.0110 ETH |
3,670.0000 USD |
3,640.0000 USD |
3,700.0000 USD |
3,640.0000 USD |
| 2025-08-04 |
3,600.0000 USD |
0.3419 ETH |
3,600.0000 USD |
3,500.0000 USD |
3,700.0000 USD |
3,700.0000 USD |
| 2025-08-03 |
3,531.5632 USD |
0.5906 ETH |
3,531.5632 USD |
3,484.1264 USD |
3,579.0000 USD |
3,579.0000 USD |
| 2025-08-02 |
3,549.0000 USD |
0.0700 ETH |
3,549.0000 USD |
3,500.0000 USD |
3,598.0000 USD |
3,500.0000 USD |
| 2025-08-01 |
3,753.0000 USD |
0.1676 ETH |
3,753.0000 USD |
3,695.0000 USD |
3,811.0000 USD |
3,695.0000 USD |
| 2025-07-31 |
3,755.6453 USD |
0.8944 ETH |
3,755.6453 USD |
3,700.2906 USD |
3,811.0000 USD |
3,811.0000 USD |
| 2025-07-30 |
3,744.5370 USD |
0.0084 ETH |
3,744.5370 USD |
3,695.0000 USD |
3,794.0739 USD |
3,750.0000 USD |
| 2025-07-29 |
3,775.0000 USD |
3.6507 ETH |
3,775.0000 USD |
3,700.0000 USD |
3,850.0000 USD |
3,701.0001 USD |
| 2025-07-28 |
3,839.0486 USD |
1.6488 ETH |
3,839.0486 USD |
3,799.9000 USD |
3,878.1971 USD |
3,874.0000 USD |
| 2025-07-27 |
3,757.5000 USD |
2.4425 ETH |
3,757.5000 USD |
3,720.0000 USD |
3,795.0000 USD |
3,795.0000 USD |
| 2025-07-26 |
3,693.7350 USD |
0.3549 ETH |
3,693.7350 USD |
3,667.4701 USD |
3,720.0000 USD |
3,720.0000 USD |
| 2025-07-25 |
3,668.8250 USD |
1.1627 ETH |
3,668.8250 USD |
3,617.6500 USD |
3,720.0000 USD |
3,667.4700 USD |
| 2025-07-24 |
3,603.5000 USD |
0.3937 ETH |
3,603.5000 USD |
3,507.0000 USD |
3,700.0000 USD |
3,700.0000 USD |
| 2025-07-23 |
3,649.9900 USD |
0.1199 ETH |
3,649.9900 USD |
3,600.0000 USD |
3,699.9800 USD |
3,600.0000 USD |
| 2025-07-22 |
3,660.0000 USD |
0.2955 ETH |
3,660.0000 USD |
3,600.0000 USD |
3,720.0000 USD |
3,640.0100 USD |
| 2025-07-21 |
3,624.4400 USD |
4.4674 ETH |
3,624.4400 USD |
3,475.8000 USD |
3,773.0800 USD |
3,697.0100 USD |
| 2025-07-20 |
3,654.1800 USD |
3.8219 ETH |
3,654.1800 USD |
3,557.3600 USD |
3,751.0000 USD |
3,695.0100 USD |
| 2025-07-19 |
3,550.0000 USD |
0.6950 ETH |
3,550.0000 USD |
3,500.0000 USD |
3,600.0000 USD |
3,558.9900 USD |
| 2025-07-18 |
3,495.0000 USD |
1.6365 ETH |
3,495.0000 USD |
3,390.0000 USD |
3,600.0000 USD |
3,600.0000 USD |
| 2025-07-17 |
3,341.7250 USD |
0.9716 ETH |
3,341.7250 USD |
3,283.4500 USD |
3,400.0000 USD |
3,400.0000 USD |
| 2025-07-16 |
3,042.5000 USD |
1.2302 ETH |
3,042.5000 USD |
2,975.0000 USD |
3,110.0000 USD |
3,110.0000 USD |
| 2025-07-15 |
2,967.5000 USD |
1.0084 ETH |
2,967.5000 USD |
2,885.0000 USD |
3,050.0000 USD |
3,030.0000 USD |
| 2025-07-14 |
2,957.5000 USD |
2.0389 ETH |
2,957.5000 USD |
2,885.0000 USD |
3,030.0000 USD |
2,996.5100 USD |
| 2025-07-13 |
2,917.6250 USD |
0.5020 ETH |
2,917.6250 USD |
2,875.2500 USD |
2,960.0000 USD |
2,960.0000 USD |
| 2025-07-12 |
2,931.9153 USD |
0.1175 ETH |
2,931.9153 USD |
2,867.3171 USD |
2,996.5135 USD |
2,878.0400 USD |
| 2025-07-11 |
2,874.6750 USD |
4.2712 ETH |
2,874.6750 USD |
2,750.1500 USD |
2,999.2000 USD |
2,873.9900 USD |
| 2025-07-10 |
2,745.4178 USD |
1.5289 ETH |
2,745.4178 USD |
2,709.3556 USD |
2,781.4800 USD |
2,781.4800 USD |