Identifier on Yobit: eth_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-17 |
2,067.4200 USD |
0.2505 ETH |
2,067.4200 USD |
2,050.0100 USD |
2,084.8300 USD |
2,050.0200 USD |
| 2025-03-16 |
2,068.9700 USD |
0.0190 ETH |
2,068.9700 USD |
2,050.0100 USD |
2,087.9300 USD |
2,087.9300 USD |
| 2025-03-15 |
2,068.7192 USD |
0.5718 ETH |
2,068.7192 USD |
2,050.0000 USD |
2,087.4383 USD |
2,084.9600 USD |
| 2025-03-14 |
2,107.6812 USD |
0.7999 ETH |
2,107.6812 USD |
2,014.3624 USD |
2,201.0000 USD |
2,070.4800 USD |
| 2025-03-13 |
2,048.7416 USD |
0.2888 ETH |
2,048.7416 USD |
2,023.5630 USD |
2,073.9202 USD |
2,054.7700 USD |
| 2025-03-12 |
2,074.1000 USD |
0.7885 ETH |
2,074.1000 USD |
2,000.0000 USD |
2,148.2000 USD |
2,035.7001 USD |
| 2025-03-11 |
2,066.4100 USD |
1.0359 ETH |
2,066.4100 USD |
2,000.0000 USD |
2,132.8200 USD |
2,100.0000 USD |
| 2025-03-10 |
2,261.0000 USD |
1.6513 ETH |
2,261.0000 USD |
2,201.1000 USD |
2,320.9000 USD |
2,222.7700 USD |
| 2025-03-09 |
2,350.5500 USD |
0.4010 ETH |
2,350.5500 USD |
2,201.1000 USD |
2,500.0000 USD |
2,201.1100 USD |
| 2025-03-08 |
2,372.0800 USD |
1.3514 ETH |
2,372.0800 USD |
2,340.0000 USD |
2,404.1600 USD |
2,340.0100 USD |
| 2025-03-07 |
2,372.1300 USD |
1.5585 ETH |
2,372.1300 USD |
2,340.1000 USD |
2,404.1600 USD |
2,368.0464 USD |
| 2025-03-06 |
2,355.0750 USD |
0.2248 ETH |
2,355.0750 USD |
2,310.3100 USD |
2,399.8400 USD |
2,352.0003 USD |
| 2025-03-04 |
2,327.9786 USD |
1.9594 ETH |
2,327.9786 USD |
2,225.9571 USD |
2,430.0000 USD |
2,240.7000 USD |
| 2025-03-03 |
2,525.5000 USD |
2.2398 ETH |
2,525.5000 USD |
2,401.0000 USD |
2,650.0000 USD |
2,430.0000 USD |
| 2025-03-02 |
2,362.5700 USD |
0.0355 ETH |
2,362.5700 USD |
2,359.6100 USD |
2,365.5300 USD |
2,359.6100 USD |
| 2025-03-01 |
2,352.7650 USD |
1.8318 ETH |
2,352.7650 USD |
2,300.0000 USD |
2,405.5300 USD |
2,359.6100 USD |
| 2025-02-28 |
2,387.1009 USD |
1.6271 ETH |
2,387.1009 USD |
2,280.0000 USD |
2,494.2017 USD |
2,389.5800 USD |
| 2025-02-27 |
2,559.4950 USD |
1.3438 ETH |
2,559.4950 USD |
2,460.0000 USD |
2,658.9900 USD |
2,516.3000 USD |
| 2025-02-26 |
2,613.2825 USD |
1.1632 ETH |
2,613.2825 USD |
2,564.6400 USD |
2,661.9250 USD |
2,602.9900 USD |
| 2025-02-25 |
2,642.3200 USD |
3.1425 ETH |
2,642.3200 USD |
2,564.6400 USD |
2,720.0000 USD |
2,658.9900 USD |
| 2025-02-24 |
2,847.7050 USD |
0.3878 ETH |
2,847.7050 USD |
2,750.4100 USD |
2,945.0000 USD |
2,750.4100 USD |
| 2025-02-23 |
2,902.7140 USD |
0.0951 ETH |
2,902.7140 USD |
2,860.4281 USD |
2,945.0000 USD |
2,945.0000 USD |
| 2025-02-22 |
2,851.4950 USD |
0.0170 ETH |
2,851.4950 USD |
2,804.6900 USD |
2,898.3000 USD |
2,898.3000 USD |
| 2025-02-21 |
2,873.5500 USD |
0.1087 ETH |
2,873.5500 USD |
2,800.0000 USD |
2,947.1000 USD |
2,804.6900 USD |
| 2025-02-20 |
2,861.3266 USD |
4.9656 ETH |
2,861.3266 USD |
2,841.4233 USD |
2,881.2300 USD |
2,881.2300 USD |
| 2025-02-19 |
2,903.4194 USD |
0.0324 ETH |
2,903.4194 USD |
2,873.2588 USD |
2,933.5800 USD |
2,873.2588 USD |
| 2025-02-18 |
2,910.8314 USD |
0.0476 ETH |
2,910.8314 USD |
2,833.4100 USD |
2,988.2528 USD |
2,878.1900 USD |
| 2025-02-17 |
2,902.1164 USD |
0.0336 ETH |
2,902.1164 USD |
2,815.9800 USD |
2,988.2528 USD |
2,873.2600 USD |
| 2025-02-16 |
2,854.4284 USD |
2.2211 ETH |
2,854.4284 USD |
2,813.8968 USD |
2,894.9600 USD |
2,817.2200 USD |
| 2025-02-15 |
2,847.9484 USD |
0.1052 ETH |
2,847.9484 USD |
2,813.8968 USD |
2,882.0000 USD |
2,813.8968 USD |
| 2025-02-14 |
2,849.0850 USD |
0.0595 ETH |
2,849.0850 USD |
2,816.1700 USD |
2,882.0000 USD |
2,871.2339 USD |
| 2025-02-13 |
2,877.5484 USD |
0.8127 ETH |
2,877.5484 USD |
2,813.8968 USD |
2,941.2000 USD |
2,850.0000 USD |
| 2025-02-12 |
2,850.6000 USD |
0.5284 ETH |
2,850.6000 USD |
2,760.0000 USD |
2,941.2000 USD |
2,941.2000 USD |
| 2025-02-11 |
2,820.0616 USD |
0.4872 ETH |
2,820.0616 USD |
2,800.0000 USD |
2,840.1233 USD |
2,800.0000 USD |
| 2025-02-10 |
2,804.5100 USD |
0.3861 ETH |
2,804.5100 USD |
2,750.0000 USD |
2,859.0200 USD |
2,760.4800 USD |
| 2025-02-09 |
2,830.2800 USD |
0.0121 ETH |
2,830.2800 USD |
2,800.0000 USD |
2,860.5600 USD |
2,858.8600 USD |
| 2025-02-08 |
2,805.2850 USD |
1.1398 ETH |
2,805.2850 USD |
2,750.0000 USD |
2,860.5700 USD |
2,800.0000 USD |
| 2025-02-07 |
2,913.7075 USD |
0.0430 ETH |
2,913.7075 USD |
2,860.5700 USD |
2,966.8450 USD |
2,941.2000 USD |
| 2025-02-06 |
2,986.6294 USD |
0.1000 ETH |
2,986.6294 USD |
2,873.2588 USD |
3,100.0000 USD |
2,873.2588 USD |
| 2025-02-05 |
2,922.2741 USD |
0.1778 ETH |
2,922.2741 USD |
2,860.3883 USD |
2,984.1600 USD |
2,952.7376 USD |
| 2025-02-04 |
2,928.2567 USD |
1.3868 ETH |
2,928.2567 USD |
2,860.0000 USD |
2,996.5135 USD |
2,984.1686 USD |
| 2025-02-03 |
2,808.2617 USD |
11.0233 ETH |
2,808.2617 USD |
2,620.0100 USD |
2,996.5135 USD |
2,996.5135 USD |
| 2025-02-02 |
3,257.0000 USD |
1.4402 ETH |
3,257.0000 USD |
3,166.0000 USD |
3,348.0000 USD |
3,166.0000 USD |
| 2025-02-01 |
3,375.0050 USD |
1.1614 ETH |
3,375.0050 USD |
3,300.0100 USD |
3,450.0000 USD |
3,300.0200 USD |
| 2025-01-31 |
3,369.3400 USD |
1.7787 ETH |
3,369.3400 USD |
3,288.6800 USD |
3,450.0000 USD |
3,415.7900 USD |
| 2025-01-30 |
3,233.0000 USD |
2.2320 ETH |
3,233.0000 USD |
3,166.0000 USD |
3,300.0000 USD |
3,285.2292 USD |
| 2025-01-29 |
3,215.7000 USD |
1.9356 ETH |
3,215.7000 USD |
3,190.7000 USD |
3,240.7000 USD |
3,190.7000 USD |
| 2025-01-28 |
3,226.9253 USD |
0.0962 ETH |
3,226.9253 USD |
3,180.0100 USD |
3,273.8406 USD |
3,233.5200 USD |
| 2025-01-27 |
3,240.5176 USD |
1.4531 ETH |
3,240.5176 USD |
3,172.0100 USD |
3,309.0252 USD |
3,273.8400 USD |
| 2025-01-26 |
3,344.8010 USD |
0.4580 ETH |
3,344.8010 USD |
3,260.4500 USD |
3,429.1521 USD |
3,355.6696 USD |