Identifier on Yobit: eth_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-06 |
3,905.5000 USD |
7.9087 ETH |
3,905.5000 USD |
3,801.0000 USD |
4,010.0000 USD |
4,010.0000 USD |
| 2024-12-05 |
3,773.0000 USD |
3.0319 ETH |
3,773.0000 USD |
3,666.0000 USD |
3,880.0000 USD |
3,880.0000 USD |
| 2024-12-04 |
3,632.9000 USD |
3.0085 ETH |
3,632.9000 USD |
3,475.8000 USD |
3,790.0000 USD |
3,790.0000 USD |
| 2024-12-03 |
3,558.5563 USD |
0.6201 ETH |
3,558.5563 USD |
3,475.8000 USD |
3,641.3125 USD |
3,563.4587 USD |
| 2024-12-02 |
3,604.5000 USD |
1.2188 ETH |
3,604.5000 USD |
3,509.0000 USD |
3,700.0000 USD |
3,641.3125 USD |
| 2024-12-01 |
3,660.8750 USD |
0.8845 ETH |
3,660.8750 USD |
3,622.0000 USD |
3,699.7500 USD |
3,699.7500 USD |
| 2024-11-30 |
3,599.3750 USD |
0.2443 ETH |
3,599.3750 USD |
3,508.7500 USD |
3,690.0000 USD |
3,690.0000 USD |
| 2024-11-29 |
3,575.0000 USD |
0.7918 ETH |
3,575.0000 USD |
3,500.0000 USD |
3,650.0000 USD |
3,536.0409 USD |
| 2024-11-28 |
3,608.9685 USD |
0.2340 ETH |
3,608.9685 USD |
3,567.9369 USD |
3,650.0000 USD |
3,640.8750 USD |
| 2024-11-27 |
3,372.9823 USD |
0.6528 ETH |
3,372.9823 USD |
3,239.0000 USD |
3,506.9646 USD |
3,506.9646 USD |
| 2024-11-26 |
3,353.4746 USD |
0.8322 ETH |
3,353.4746 USD |
3,238.9393 USD |
3,468.0100 USD |
3,300.0000 USD |
| 2024-11-25 |
3,417.4823 USD |
3.6326 ETH |
3,417.4823 USD |
3,328.0000 USD |
3,506.9646 USD |
3,468.0100 USD |
| 2024-11-24 |
3,379.2981 USD |
0.5593 ETH |
3,379.2981 USD |
3,300.0000 USD |
3,458.5962 USD |
3,385.0000 USD |
| 2024-11-23 |
3,351.0000 USD |
0.2666 ETH |
3,351.0000 USD |
3,252.0000 USD |
3,450.0000 USD |
3,430.0000 USD |
| 2024-11-22 |
3,363.6792 USD |
1.0001 ETH |
3,363.6792 USD |
3,268.7621 USD |
3,458.5962 USD |
3,300.0000 USD |
| 2024-11-21 |
3,172.9410 USD |
0.9251 ETH |
3,172.9410 USD |
3,044.9253 USD |
3,300.9567 USD |
3,300.9567 USD |
| 2024-11-20 |
3,087.4169 USD |
0.1179 ETH |
3,087.4169 USD |
3,044.9253 USD |
3,129.9085 USD |
3,075.0838 USD |
| 2024-11-19 |
3,133.0645 USD |
0.6318 ETH |
3,133.0645 USD |
3,066.3286 USD |
3,199.8004 USD |
3,129.9085 USD |
| 2024-11-18 |
3,081.3808 USD |
0.8948 ETH |
3,081.3808 USD |
3,018.7110 USD |
3,144.0506 USD |
3,144.0506 USD |
| 2024-11-17 |
3,124.4142 USD |
0.5689 ETH |
3,124.4142 USD |
3,062.8283 USD |
3,186.0000 USD |
3,110.1890 USD |
| 2024-11-16 |
3,108.0036 USD |
1.1233 ETH |
3,108.0036 USD |
3,030.0072 USD |
3,186.0000 USD |
3,186.0000 USD |
| 2024-11-15 |
3,104.4917 USD |
0.9052 ETH |
3,104.4917 USD |
3,027.0000 USD |
3,181.9835 USD |
3,037.2652 USD |
| 2024-11-14 |
3,150.4917 USD |
0.4500 ETH |
3,150.4917 USD |
3,100.9835 USD |
3,200.0000 USD |
3,100.9835 USD |
| 2024-11-12 |
3,225.8968 USD |
1.6346 ETH |
3,225.8968 USD |
3,118.7936 USD |
3,333.0000 USD |
3,218.4220 USD |
| 2024-11-11 |
3,197.1804 USD |
1.1316 ETH |
3,197.1804 USD |
3,130.0000 USD |
3,264.3608 USD |
3,240.0000 USD |
| 2024-11-10 |
3,125.0000 USD |
0.9087 ETH |
3,125.0000 USD |
3,050.0000 USD |
3,200.0000 USD |
3,150.4985 USD |
| 2024-11-09 |
3,000.0000 USD |
1.0841 ETH |
3,000.0000 USD |
2,950.0000 USD |
3,050.0000 USD |
3,049.7593 USD |
| 2024-11-08 |
2,898.9950 USD |
0.6592 ETH |
2,898.9950 USD |
2,840.0000 USD |
2,957.9900 USD |
2,957.9900 USD |
| 2024-11-07 |
2,813.5750 USD |
0.9122 ETH |
2,813.5750 USD |
2,707.1500 USD |
2,920.0000 USD |
2,873.2588 USD |
| 2024-11-06 |
2,621.5131 USD |
1.3800 ETH |
2,621.5131 USD |
2,535.0262 USD |
2,708.0000 USD |
2,707.1500 USD |
| 2024-11-05 |
2,528.0000 USD |
0.0587 ETH |
2,528.0000 USD |
2,505.0000 USD |
2,551.0000 USD |
2,535.7089 USD |
| 2024-11-04 |
2,556.8721 USD |
0.0153 ETH |
2,556.8721 USD |
2,550.0000 USD |
2,563.7442 USD |
2,550.0000 USD |
| 2024-11-03 |
2,582.9019 USD |
0.2286 ETH |
2,582.9019 USD |
2,553.0000 USD |
2,612.8039 USD |
2,554.5402 USD |
| 2024-11-02 |
2,598.2297 USD |
0.1745 ETH |
2,598.2297 USD |
2,581.4600 USD |
2,614.9993 USD |
2,581.4600 USD |
| 2024-11-01 |
2,601.7151 USD |
0.2068 ETH |
2,601.7151 USD |
2,581.4600 USD |
2,621.9701 USD |
2,581.4600 USD |
| 2024-10-30 |
2,704.1424 USD |
0.0249 ETH |
2,704.1424 USD |
2,658.7894 USD |
2,749.4954 USD |
2,728.5129 USD |
| 2024-10-29 |
2,672.5000 USD |
0.2878 ETH |
2,672.5000 USD |
2,595.0000 USD |
2,750.0000 USD |
2,684.9023 USD |
| 2024-10-28 |
2,595.1210 USD |
0.0572 ETH |
2,595.1210 USD |
2,569.6991 USD |
2,620.5429 USD |
2,572.3106 USD |
| 2024-10-27 |
2,569.0460 USD |
0.0005 ETH |
2,569.0460 USD |
2,564.4287 USD |
2,573.6634 USD |
2,573.6634 USD |
| 2024-10-26 |
2,562.5000 USD |
0.0291 ETH |
2,562.5000 USD |
2,530.0000 USD |
2,595.0000 USD |
2,569.1472 USD |
| 2024-10-25 |
2,629.5000 USD |
0.6850 ETH |
2,629.5000 USD |
2,600.0000 USD |
2,659.0000 USD |
2,630.0000 USD |
| 2024-10-24 |
2,631.8323 USD |
0.3174 ETH |
2,631.8323 USD |
2,604.6647 USD |
2,659.0000 USD |
2,638.0405 USD |
| 2024-10-23 |
2,735.7664 USD |
0.5772 ETH |
2,735.7664 USD |
2,671.5328 USD |
2,800.0000 USD |
2,671.5328 USD |
| 2024-10-22 |
2,740.4294 USD |
0.0911 ETH |
2,740.4294 USD |
2,725.5900 USD |
2,755.2687 USD |
2,725.5900 USD |
| 2024-10-21 |
2,762.7950 USD |
0.1152 ETH |
2,762.7950 USD |
2,725.5900 USD |
2,800.0000 USD |
2,725.5900 USD |
| 2024-10-20 |
2,672.5641 USD |
0.1808 ETH |
2,672.5641 USD |
2,650.0000 USD |
2,695.1283 USD |
2,695.1283 USD |
| 2024-10-19 |
2,698.4935 USD |
0.3728 ETH |
2,698.4935 USD |
2,650.0000 USD |
2,746.9871 USD |
2,650.0000 USD |
| 2024-10-18 |
2,765.7480 USD |
1.0425 ETH |
2,765.7480 USD |
2,649.4961 USD |
2,882.0000 USD |
2,686.6696 USD |
| 2024-10-17 |
2,681.2480 USD |
0.0197 ETH |
2,681.2480 USD |
2,649.4961 USD |
2,713.0000 USD |
2,713.0000 USD |
| 2024-10-16 |
2,650.1999 USD |
0.3216 ETH |
2,650.1999 USD |
2,600.3997 USD |
2,700.0000 USD |
2,649.0100 USD |