Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
123...4344
Date Price Volume Open Low High Close
2024-11-24 3,415.3000 USD 12,331.1224 ETH 3,397.2000 USD 3,324.1000 USD 3,500.4000 USD 3,436.9000 USD
2024-11-23 3,407.7000 USD 13,220.2235 ETH 3,332.0000 USD 3,316.4000 USD 3,500.4000 USD 3,401.5000 USD
2024-11-22 3,323.5000 USD 16,229.3229 ETH 3,359.5000 USD 3,262.3000 USD 3,429.2000 USD 3,314.1000 USD
2024-11-21 3,241.7000 USD 18,476.8528 ETH 3,072.3000 USD 3,005.8000 USD 3,390.0000 USD 3,371.6000 USD
2024-11-20 3,091.1000 USD 8,729.3748 ETH 3,110.3000 USD 3,031.8000 USD 3,161.3000 USD 3,079.7000 USD
2024-11-19 3,129.5000 USD 8,854.5809 ETH 3,209.5000 USD 3,070.4000 USD 3,222.5000 USD 3,110.4000 USD
2024-11-18 3,135.9000 USD 9,091.0466 ETH 3,076.2000 USD 3,051.2000 USD 3,200.0000 USD 3,164.9000 USD
2024-11-17 3,097.7000 USD 4,448.0248 ETH 3,135.5000 USD 3,039.0000 USD 3,161.0000 USD 3,057.7000 USD
2024-11-16 3,141.2000 USD 2,619.9279 ETH 3,090.1000 USD 3,073.3000 USD 3,215.5000 USD 3,135.9000 USD
2024-11-15 3,074.9000 USD 9,142.1592 ETH 3,057.7000 USD 3,015.3000 USD 3,131.3000 USD 3,109.8000 USD
2024-11-14 3,145.9000 USD 7,841.6858 ETH 3,191.7000 USD 3,055.3000 USD 3,241.8000 USD 3,072.2000 USD
2024-11-13 3,221.8000 USD 13,138.4024 ETH 3,247.5000 USD 3,121.4000 USD 3,338.9000 USD 3,182.9000 USD
2024-11-12 3,297.1000 USD 22,379.7531 ETH 3,376.0000 USD 3,210.8000 USD 3,447.6000 USD 3,249.6000 USD
2024-11-11 3,275.4000 USD 14,150.9656 ETH 3,187.4000 USD 3,109.3000 USD 3,373.8000 USD 3,343.3000 USD
2024-11-10 3,160.0000 USD 10,454.1417 ETH 3,127.9000 USD 3,047.4000 USD 3,251.8000 USD 3,240.2000 USD
2024-11-09 3,053.0000 USD 6,733.1134 ETH 2,963.6000 USD 2,954.8000 USD 3,152.3000 USD 3,141.0000 USD
2024-11-08 2,933.7000 USD 17,703.3542 ETH 2,897.8000 USD 2,887.2000 USD 2,984.9000 USD 2,960.3000 USD
2024-11-07 2,837.2000 USD 21,785.0805 ETH 2,724.4000 USD 2,701.6000 USD 2,920.4000 USD 2,886.0000 USD
2024-11-06 2,612.3000 USD 23,833.6809 ETH 2,422.3000 USD 2,420.5000 USD 2,746.5000 USD 2,717.9000 USD
2024-11-05 2,439.8000 USD 5,889.3978 ETH 2,395.1000 USD 2,379.7000 USD 2,478.9000 USD 2,423.0000 USD
2024-11-04 2,430.1000 USD 9,428.7638 ETH 2,456.6000 USD 2,356.9000 USD 2,488.3000 USD 2,395.8000 USD
2024-11-03 2,450.1000 USD 5,709.9347 ETH 2,492.9000 USD 2,409.8000 USD 2,495.4000 USD 2,457.6000 USD
2024-11-02 2,490.9000 USD 2,630.9587 ETH 2,510.1000 USD 2,469.7000 USD 2,522.1000 USD 2,493.9000 USD
2024-11-01 2,510.8000 USD 7,125.3484 ETH 2,514.0000 USD 2,466.4000 USD 2,585.0000 USD 2,514.1000 USD
2024-10-31 2,568.3000 USD 6,283.6403 ETH 2,657.7000 USD 2,500.0000 USD 2,667.1000 USD 2,515.3000 USD
2024-10-30 2,673.9000 USD 10,586.3736 ETH 2,638.0000 USD 2,599.9000 USD 2,720.8000 USD 2,656.9000 USD
2024-10-29 2,623.2000 USD 15,199.2940 ETH 2,565.3000 USD 2,559.5000 USD 2,680.9000 USD 2,637.8000 USD
2024-10-28 2,516.5000 USD 10,427.8891 ETH 2,505.8000 USD 2,469.2000 USD 2,587.0000 USD 2,565.4000 USD
2024-10-27 2,486.8000 USD 4,995.4599 ETH 2,479.5000 USD 2,460.7000 USD 2,523.6000 USD 2,505.8000 USD
2024-10-26 2,466.4000 USD 5,922.6096 ETH 2,434.3000 USD 2,402.5000 USD 2,502.6000 USD 2,481.0000 USD
2024-10-25 2,506.6000 USD 20,151.7367 ETH 2,534.1000 USD 2,450.5000 USD 2,563.5000 USD 2,460.2000 USD
2024-10-24 2,530.3000 USD 9,832.5222 ETH 2,522.4000 USD 2,506.4000 USD 2,558.6000 USD 2,535.5000 USD
2024-10-23 2,520.8000 USD 8,624.7761 ETH 2,621.1000 USD 2,450.0000 USD 2,628.9000 USD 2,521.4000 USD
2024-10-22 2,630.6000 USD 4,585.6437 ETH 2,665.3000 USD 2,605.0000 USD 2,670.2000 USD 2,620.1000 USD
2024-10-21 2,696.4000 USD 5,654.4188 ETH 2,746.1000 USD 2,654.5000 USD 2,767.5000 USD 2,666.6000 USD
2024-10-20 2,710.4000 USD 2,771.9802 ETH 2,648.1000 USD 2,635.4000 USD 2,757.8000 USD 2,750.2000 USD
2024-10-19 2,640.8000 USD 1,007.2538 ETH 2,640.7000 USD 2,631.0000 USD 2,662.4000 USD 2,652.6000 USD
2024-10-18 2,629.0000 USD 6,775.3536 ETH 2,604.7000 USD 2,595.2000 USD 2,675.3000 USD 2,639.9000 USD
2024-10-17 2,613.0000 USD 6,215.0003 ETH 2,611.2000 USD 2,575.0000 USD 2,646.6000 USD 2,605.0000 USD
2024-10-16 2,617.3000 USD 6,404.0449 ETH 2,606.7000 USD 2,589.2000 USD 2,645.3000 USD 2,612.1000 USD
2024-10-15 2,591.5000 USD 8,990.1929 ETH 2,628.6000 USD 2,537.7000 USD 2,686.9000 USD 2,586.1000 USD
2024-10-14 2,566.8000 USD 10,288.9908 ETH 2,468.3000 USD 2,442.6000 USD 2,652.9000 USD 2,629.2000 USD
2024-10-13 2,459.3000 USD 2,237.4367 ETH 2,475.9000 USD 2,436.4000 USD 2,483.2000 USD 2,466.3000 USD
2024-10-12 2,466.5000 USD 2,190.6227 ETH 2,438.1000 USD 2,433.5000 USD 2,489.1000 USD 2,477.1000 USD
2024-10-11 2,432.3000 USD 6,489.3428 ETH 2,384.2000 USD 2,379.9000 USD 2,470.6000 USD 2,439.4000 USD
2024-10-10 2,376.5000 USD 4,918.5511 ETH 2,367.3000 USD 2,328.3000 USD 2,418.5000 USD 2,377.6000 USD
2024-10-09 2,420.4000 USD 4,507.5908 ETH 2,439.1000 USD 2,348.8000 USD 2,470.9000 USD 2,367.9000 USD
2024-10-08 2,433.8000 USD 2,876.0654 ETH 2,423.3000 USD 2,401.4000 USD 2,463.9000 USD 2,436.1000 USD
2024-10-07 2,476.6000 USD 6,679.4690 ETH 2,439.5000 USD 2,403.6000 USD 2,520.0000 USD 2,432.6000 USD
2024-10-06 2,444.4000 USD 3,167.8502 ETH 2,415.0000 USD 2,407.0000 USD 2,455.6000 USD 2,429.7000 USD
123...4344