Identifier on Yobit: eth_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |