Identifier on Yobit: eth_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-27 |
1,898.9650 USD |
0.0510 ETH |
1,898.9650 USD |
1,853.0700 USD |
1,944.8600 USD |
1,944.8600 USD |
| 2025-04-26 |
1,887.3550 USD |
0.0072 ETH |
1,887.3550 USD |
1,849.3800 USD |
1,925.3300 USD |
1,849.3800 USD |
| 2025-04-25 |
1,854.5466 USD |
0.0245 ETH |
1,854.5466 USD |
1,803.6083 USD |
1,905.4849 USD |
1,843.7245 USD |
| 2025-04-24 |
1,879.9198 USD |
0.6255 ETH |
1,879.9198 USD |
1,803.6100 USD |
1,956.2296 USD |
1,860.0100 USD |
| 2025-04-23 |
1,888.2700 USD |
2.0432 ETH |
1,888.2700 USD |
1,791.0000 USD |
1,985.5400 USD |
1,880.9900 USD |
| 2025-04-22 |
1,741.4108 USD |
0.2597 ETH |
1,741.4108 USD |
1,685.5100 USD |
1,797.3117 USD |
1,745.0410 USD |
| 2025-04-21 |
1,761.9122 USD |
0.0793 ETH |
1,761.9122 USD |
1,702.1800 USD |
1,821.6444 USD |
1,707.0000 USD |
| 2025-04-20 |
1,711.6521 USD |
0.0047 ETH |
1,711.6521 USD |
1,702.1600 USD |
1,721.1442 USD |
1,702.1600 USD |
| 2025-04-19 |
1,699.9600 USD |
0.0005 ETH |
1,699.9600 USD |
1,699.9600 USD |
1,699.9600 USD |
1,699.9600 USD |
| 2025-04-18 |
1,738.2050 USD |
0.2827 ETH |
1,738.2050 USD |
1,685.5100 USD |
1,790.9000 USD |
1,790.9000 USD |
| 2025-04-17 |
1,733.7550 USD |
0.5684 ETH |
1,733.7550 USD |
1,685.5100 USD |
1,782.0000 USD |
1,699.9500 USD |
| 2025-04-15 |
1,781.9950 USD |
0.0285 ETH |
1,781.9950 USD |
1,781.9900 USD |
1,782.0000 USD |
1,782.0000 USD |
| 2025-04-12 |
1,725.3223 USD |
0.1120 ETH |
1,725.3223 USD |
1,685.5400 USD |
1,765.1047 USD |
1,685.7700 USD |
| 2025-04-11 |
1,714.6650 USD |
0.0915 ETH |
1,714.6650 USD |
1,685.5100 USD |
1,743.8200 USD |
1,743.8200 USD |
| 2025-04-10 |
1,680.5000 USD |
1.6271 ETH |
1,680.5000 USD |
1,570.0100 USD |
1,790.9900 USD |
1,657.4919 USD |
| 2025-04-09 |
1,614.2833 USD |
3.4383 ETH |
1,614.2833 USD |
1,560.0000 USD |
1,668.5667 USD |
1,560.0900 USD |
| 2025-04-07 |
1,750.0000 USD |
12.1501 ETH |
1,750.0000 USD |
1,580.0000 USD |
1,920.0000 USD |
1,724.5400 USD |
| 2025-04-06 |
1,967.1300 USD |
0.1477 ETH |
1,967.1300 USD |
1,950.0100 USD |
1,984.2500 USD |
1,950.0100 USD |
| 2025-04-05 |
1,962.1250 USD |
0.1570 ETH |
1,962.1250 USD |
1,940.0000 USD |
1,984.2500 USD |
1,982.8100 USD |
| 2025-04-03 |
1,984.8600 USD |
1.6112 ETH |
1,984.8600 USD |
1,921.3600 USD |
2,048.3600 USD |
1,948.7200 USD |
| 2025-04-02 |
2,036.8250 USD |
0.0176 ETH |
2,036.8250 USD |
2,004.4800 USD |
2,069.1700 USD |
2,039.1837 USD |
| 2025-04-01 |
1,999.1600 USD |
0.5478 ETH |
1,999.1600 USD |
1,964.0200 USD |
2,034.3000 USD |
2,010.0968 USD |
| 2025-03-30 |
1,995.3400 USD |
0.0152 ETH |
1,995.3400 USD |
1,973.0000 USD |
2,017.6800 USD |
1,973.0000 USD |
| 2025-03-29 |
2,107.6005 USD |
2.3529 ETH |
2,107.6005 USD |
2,055.9000 USD |
2,159.3010 USD |
2,098.4900 USD |
| 2025-03-27 |
2,179.2494 USD |
0.8694 ETH |
2,179.2494 USD |
2,158.3988 USD |
2,200.1000 USD |
2,159.3010 USD |
| 2025-03-26 |
2,244.1694 USD |
0.7267 ETH |
2,244.1694 USD |
2,158.3988 USD |
2,329.9400 USD |
2,177.0000 USD |
| 2025-03-25 |
2,268.4950 USD |
0.2830 ETH |
2,268.4950 USD |
2,200.0000 USD |
2,336.9900 USD |
2,200.0000 USD |
| 2025-03-24 |
2,324.9995 USD |
1.8887 ETH |
2,324.9995 USD |
2,150.0000 USD |
2,499.9990 USD |
2,202.6400 USD |
| 2025-03-23 |
2,222.6450 USD |
0.0592 ETH |
2,222.6450 USD |
2,150.3100 USD |
2,294.9800 USD |
2,199.1800 USD |
| 2025-03-22 |
2,214.9200 USD |
0.1158 ETH |
2,214.9200 USD |
2,131.8500 USD |
2,297.9900 USD |
2,153.1289 USD |
| 2025-03-20 |
2,221.1450 USD |
0.7845 ETH |
2,221.1450 USD |
2,142.2900 USD |
2,300.0000 USD |
2,165.0100 USD |
| 2025-03-19 |
2,153.0214 USD |
1.1915 ETH |
2,153.0214 USD |
2,072.3100 USD |
2,233.7328 USD |
2,233.7328 USD |
| 2025-03-18 |
2,075.4350 USD |
0.0684 ETH |
2,075.4350 USD |
2,051.7100 USD |
2,099.1600 USD |
2,083.4300 USD |