Identifier on Yobit: eth_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-11 |
3,719.4377 USD |
0.0038 ETH |
3,719.4377 USD |
3,700.0000 USD |
3,738.8754 USD |
3,712.9195 USD |
| 2025-11-09 |
3,673.8231 USD |
0.6255 ETH |
3,673.8231 USD |
3,647.6463 USD |
3,700.0000 USD |
3,647.6463 USD |
| 2025-11-08 |
3,600.0000 USD |
0.3391 ETH |
3,600.0000 USD |
3,500.0000 USD |
3,700.0000 USD |
3,700.0000 USD |
| 2025-11-07 |
3,652.5000 USD |
0.1558 ETH |
3,652.5000 USD |
3,555.0000 USD |
3,750.0000 USD |
3,555.0000 USD |
| 2025-11-05 |
3,580.0356 USD |
1.9579 ETH |
3,580.0356 USD |
3,451.0100 USD |
3,709.0612 USD |
3,656.9646 USD |
| 2025-11-04 |
3,725.0000 USD |
2.7901 ETH |
3,725.0000 USD |
3,500.0000 USD |
3,950.0000 USD |
3,536.2209 USD |
| 2025-11-03 |
3,998.5179 USD |
0.9591 ETH |
3,998.5179 USD |
3,914.4055 USD |
4,082.6302 USD |
3,914.4055 USD |
| 2025-11-02 |
4,031.6436 USD |
0.0358 ETH |
4,031.6436 USD |
4,015.0000 USD |
4,048.2871 USD |
4,037.7991 USD |
| 2025-11-01 |
4,057.9412 USD |
0.0063 ETH |
4,057.9412 USD |
4,015.8824 USD |
4,100.0000 USD |
4,063.7767 USD |
| 2025-10-31 |
4,072.4319 USD |
1.1826 ETH |
4,072.4319 USD |
3,988.2382 USD |
4,156.6255 USD |
3,988.2382 USD |
| 2025-10-29 |
4,125.9129 USD |
0.0617 ETH |
4,125.9129 USD |
4,100.0000 USD |
4,151.8258 USD |
4,134.9517 USD |
| 2025-10-28 |
4,269.8790 USD |
0.1566 ETH |
4,269.8790 USD |
4,239.7580 USD |
4,300.0000 USD |
4,239.7580 USD |
| 2025-10-27 |
4,195.6091 USD |
0.2391 ETH |
4,195.6091 USD |
4,100.0000 USD |
4,291.2183 USD |
4,250.0000 USD |
| 2025-10-26 |
4,079.3229 USD |
0.0093 ETH |
4,079.3229 USD |
4,059.0000 USD |
4,099.6457 USD |
4,099.6457 USD |
| 2025-10-25 |
4,079.2950 USD |
0.0092 ETH |
4,079.2950 USD |
4,059.0000 USD |
4,099.5900 USD |
4,089.3410 USD |
| 2025-10-24 |
4,100.0000 USD |
0.0160 ETH |
4,100.0000 USD |
4,050.0000 USD |
4,150.0000 USD |
4,096.3985 USD |
| 2025-10-22 |
4,114.9398 USD |
0.1239 ETH |
4,114.9398 USD |
4,018.3796 USD |
4,211.5000 USD |
4,018.3796 USD |
| 2025-10-20 |
4,181.8701 USD |
0.0045 ETH |
4,181.8701 USD |
4,150.0000 USD |
4,213.7401 USD |
4,150.0000 USD |
| 2025-10-19 |
4,170.9210 USD |
0.0385 ETH |
4,170.9210 USD |
4,100.0000 USD |
4,241.8420 USD |
4,150.0000 USD |
| 2025-10-18 |
4,045.4950 USD |
0.0063 ETH |
4,045.4950 USD |
3,990.9900 USD |
4,100.0000 USD |
4,100.0000 USD |
| 2025-10-17 |
4,089.5000 USD |
0.2289 ETH |
4,089.5000 USD |
3,979.0000 USD |
4,200.0000 USD |
3,979.0000 USD |
| 2025-10-16 |
4,177.5492 USD |
0.0167 ETH |
4,177.5492 USD |
4,121.0000 USD |
4,234.0984 USD |
4,121.0000 USD |
| 2025-10-15 |
4,231.9256 USD |
0.5377 ETH |
4,231.9256 USD |
4,045.0000 USD |
4,418.8512 USD |
4,410.0000 USD |
| 2025-10-14 |
4,341.5000 USD |
0.1442 ETH |
4,341.5000 USD |
4,250.0000 USD |
4,433.0000 USD |
4,250.0000 USD |
| 2025-10-13 |
4,310.5131 USD |
0.1345 ETH |
4,310.5131 USD |
4,221.0263 USD |
4,400.0000 USD |
4,400.0000 USD |
| 2025-10-12 |
4,122.1226 USD |
0.0194 ETH |
4,122.1226 USD |
3,965.2452 USD |
4,279.0000 USD |
4,221.0263 USD |
| 2025-10-11 |
4,205.0000 USD |
4.8071 ETH |
4,205.0000 USD |
3,900.0000 USD |
4,510.0000 USD |
3,950.0000 USD |
| 2025-10-10 |
4,205.0000 USD |
4.6357 ETH |
4,205.0000 USD |
3,900.0000 USD |
4,510.0000 USD |
3,950.0000 USD |
| 2025-10-08 |
4,587.5000 USD |
0.5035 ETH |
4,587.5000 USD |
4,475.0000 USD |
4,700.0000 USD |
4,475.0000 USD |
| 2025-10-07 |
4,625.0000 USD |
1.7050 ETH |
4,625.0000 USD |
4,550.0000 USD |
4,700.0000 USD |
4,550.0000 USD |
| 2025-10-06 |
4,489.3423 USD |
1.4415 ETH |
4,489.3423 USD |
4,400.2397 USD |
4,578.4448 USD |
4,486.2904 USD |
| 2025-10-05 |
4,455.0000 USD |
1.4597 ETH |
4,455.0000 USD |
4,400.0001 USD |
4,510.0000 USD |
4,401.0000 USD |
| 2025-10-04 |
4,455.0000 USD |
0.0031 ETH |
4,455.0000 USD |
4,400.0000 USD |
4,510.0000 USD |
4,400.0000 USD |
| 2025-10-03 |
4,470.4980 USD |
0.0974 ETH |
4,470.4980 USD |
4,395.9960 USD |
4,545.0000 USD |
4,510.0000 USD |
| 2025-10-02 |
4,387.5000 USD |
0.0462 ETH |
4,387.5000 USD |
4,325.0001 USD |
4,450.0000 USD |
4,450.0000 USD |
| 2025-10-01 |
4,255.2103 USD |
1.2413 ETH |
4,255.2103 USD |
4,149.1702 USD |
4,361.2505 USD |
4,325.0001 USD |
| 2025-09-30 |
4,287.2294 USD |
0.0749 ETH |
4,287.2294 USD |
4,254.4588 USD |
4,320.0000 USD |
4,254.4588 USD |
| 2025-09-29 |
4,168.4868 USD |
0.4496 ETH |
4,168.4868 USD |
4,122.5257 USD |
4,214.4480 USD |
4,214.4480 USD |
| 2025-09-28 |
4,156.2021 USD |
0.4397 ETH |
4,156.2021 USD |
4,122.5257 USD |
4,189.8785 USD |
4,122.5257 USD |
| 2025-09-27 |
4,112.3226 USD |
0.1192 ETH |
4,112.3226 USD |
4,068.0197 USD |
4,156.6255 USD |
4,150.0453 USD |
| 2025-09-25 |
4,167.8792 USD |
3.7936 ETH |
4,167.8792 USD |
4,037.6984 USD |
4,298.0600 USD |
4,037.6984 USD |
| 2025-09-24 |
4,304.9666 USD |
0.4719 ETH |
4,304.9666 USD |
4,259.0000 USD |
4,350.9332 USD |
4,290.3554 USD |
| 2025-09-23 |
4,302.9666 USD |
0.3754 ETH |
4,302.9666 USD |
4,255.0000 USD |
4,350.9332 USD |
4,321.5585 USD |
| 2025-09-22 |
4,498.8374 USD |
0.9419 ETH |
4,498.8374 USD |
4,290.6747 USD |
4,707.0000 USD |
4,291.3150 USD |
| 2025-09-21 |
4,512.5000 USD |
0.0038 ETH |
4,512.5000 USD |
4,475.0001 USD |
4,550.0000 USD |
4,475.0001 USD |
| 2025-09-20 |
4,508.7092 USD |
0.0030 ETH |
4,508.7092 USD |
4,490.0000 USD |
4,527.4183 USD |
4,490.0000 USD |
| 2025-09-19 |
4,639.3811 USD |
0.0002 ETH |
4,639.3811 USD |
4,614.7622 USD |
4,664.0000 USD |
4,664.0000 USD |
| 2025-09-18 |
4,577.0000 USD |
0.0005 ETH |
4,577.0000 USD |
4,490.0000 USD |
4,664.0000 USD |
4,664.0000 USD |
| 2025-09-17 |
4,501.2250 USD |
0.0001 ETH |
4,501.2250 USD |
4,501.2250 USD |
4,501.2250 USD |
4,501.2250 USD |
| 2025-09-16 |
4,520.0000 USD |
0.0031 ETH |
4,520.0000 USD |
4,490.0000 USD |
4,550.0000 USD |
4,490.0000 USD |