Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
12...89101112...4344
Date Price Volume Open Low High Close
2023-08-30 1,712.6000 USD 5,030.1569 ETH 1,729.2000 USD 1,696.5000 USD 1,731.1000 USD 1,705.2000 USD
2023-08-29 1,704.5000 USD 10,760.1225 ETH 1,652.1000 USD 1,639.1000 USD 1,744.8000 USD 1,729.1000 USD
2023-08-28 1,641.9000 USD 5,274.7802 ETH 1,657.5000 USD 1,622.5000 USD 1,661.7000 USD 1,652.6000 USD
2023-08-27 1,652.8000 USD 1,291.7842 ETH 1,646.3000 USD 1,645.5000 USD 1,659.3000 USD 1,656.9000 USD
2023-08-26 1,649.2000 USD 1,005.7828 ETH 1,652.9000 USD 1,643.3000 USD 1,654.8000 USD 1,645.6000 USD
2023-08-25 1,652.2000 USD 8,898.1836 ETH 1,660.9000 USD 1,634.5000 USD 1,675.1000 USD 1,652.1000 USD
2023-08-24 1,655.1000 USD 8,577.3294 ETH 1,679.7000 USD 1,635.5000 USD 1,682.9000 USD 1,659.5000 USD
2023-08-23 1,661.1000 USD 9,548.2658 ETH 1,634.3000 USD 1,629.1000 USD 1,701.1000 USD 1,678.6000 USD
2023-08-22 1,641.9000 USD 9,577.4539 ETH 1,667.4000 USD 1,581.0000 USD 1,669.3000 USD 1,634.1000 USD
2023-08-21 1,671.3000 USD 5,963.8460 ETH 1,685.4000 USD 1,650.0000 USD 1,687.4000 USD 1,666.9000 USD
2023-08-20 1,675.8000 USD 3,697.6477 ETH 1,669.6000 USD 1,662.1000 USD 1,693.7000 USD 1,685.0000 USD
2023-08-19 1,671.5000 USD 5,897.3621 ETH 1,661.5000 USD 1,653.9000 USD 1,696.0000 USD 1,669.6000 USD
2023-08-18 1,674.4000 USD 11,894.0698 ETH 1,681.4000 USD 1,641.1000 USD 1,699.5000 USD 1,661.6000 USD
2023-08-17 1,709.9000 USD 26,211.2039 ETH 1,805.6000 USD 1,542.6000 USD 1,807.9000 USD 1,683.5000 USD
2023-08-16 1,816.7000 USD 7,937.9137 ETH 1,827.3000 USD 1,796.2000 USD 1,829.5000 USD 1,806.0000 USD
2023-08-15 1,832.0000 USD 3,304.1242 ETH 1,843.9000 USD 1,811.6000 USD 1,845.7000 USD 1,827.2000 USD
2023-08-14 1,845.1000 USD 2,593.2281 ETH 1,839.2000 USD 1,833.5000 USD 1,854.2000 USD 1,843.9000 USD
2023-08-13 1,848.3000 USD 1,820.9921 ETH 1,849.2000 USD 1,833.5000 USD 1,860.4000 USD 1,839.3000 USD
2023-08-12 1,849.6000 USD 2,776.8212 ETH 1,847.0000 USD 1,845.4000 USD 1,852.5000 USD 1,848.9000 USD
2023-08-11 1,846.3000 USD 2,370.5848 ETH 1,850.4000 USD 1,836.9000 USD 1,855.3000 USD 1,845.3000 USD
2023-08-10 1,852.0000 USD 2,667.4825 ETH 1,854.2000 USD 1,844.8000 USD 1,864.4000 USD 1,850.4000 USD
2023-08-09 1,855.8000 USD 4,118.5311 ETH 1,855.9000 USD 1,845.0000 USD 1,870.6000 USD 1,855.4000 USD
2023-08-08 1,851.4000 USD 10,520.1999 ETH 1,827.0000 USD 1,823.8000 USD 1,875.5000 USD 1,856.1000 USD
2023-08-07 1,821.0000 USD 9,589.9675 ETH 1,827.6000 USD 1,799.2000 USD 1,843.7000 USD 1,826.3000 USD
2023-08-06 1,830.7000 USD 1,571.2461 ETH 1,834.9000 USD 1,823.9000 USD 1,836.6000 USD 1,827.0000 USD
2023-08-05 1,829.5000 USD 2,661.1478 ETH 1,827.3000 USD 1,824.5000 USD 1,837.3000 USD 1,835.0000 USD
2023-08-04 1,834.7000 USD 2,510.6023 ETH 1,834.5000 USD 1,812.1000 USD 1,849.3000 USD 1,828.2000 USD
2023-08-03 1,839.8000 USD 4,910.5441 ETH 1,838.6000 USD 1,824.9000 USD 1,857.4000 USD 1,834.9000 USD
2023-08-02 1,847.0000 USD 6,030.7535 ETH 1,873.4000 USD 1,820.4000 USD 1,878.6000 USD 1,838.5000 USD
2023-08-01 1,836.9000 USD 9,587.5149 ETH 1,856.1000 USD 1,813.1000 USD 1,873.0000 USD 1,869.2000 USD
2023-07-31 1,862.8000 USD 4,354.9399 ETH 1,861.5000 USD 1,850.5000 USD 1,876.5000 USD 1,857.2000 USD
2023-07-30 1,866.1000 USD 3,220.5075 ETH 1,881.1000 USD 1,849.2000 USD 1,885.2000 USD 1,861.1000 USD
2023-07-29 1,876.8000 USD 1,064.9296 ETH 1,874.1000 USD 1,869.4000 USD 1,886.4000 USD 1,881.4000 USD
2023-07-28 1,871.4000 USD 5,941.2142 ETH 1,861.0000 USD 1,856.0000 USD 1,882.4000 USD 1,874.6000 USD
2023-07-27 1,871.5000 USD 3,797.3237 ETH 1,872.2000 USD 1,854.1000 USD 1,886.2000 USD 1,857.2000 USD
2023-07-26 1,863.6000 USD 4,626.6028 ETH 1,857.2000 USD 1,849.1000 USD 1,887.0000 USD 1,869.3000 USD
2023-07-25 1,858.0000 USD 5,411.1748 ETH 1,850.0000 USD 1,845.4000 USD 1,866.7000 USD 1,858.4000 USD
2023-07-24 1,851.5000 USD 11,927.0737 ETH 1,888.9000 USD 1,833.0000 USD 1,890.8000 USD 1,850.3000 USD
2023-07-23 1,880.9000 USD 3,024.8669 ETH 1,866.6000 USD 1,858.9000 USD 1,904.4000 USD 1,889.4000 USD
2023-07-22 1,881.2000 USD 2,506.3029 ETH 1,892.0000 USD 1,853.5000 USD 1,897.5000 USD 1,858.0000 USD
2023-07-21 1,893.0000 USD 2,329.3994 ETH 1,891.8000 USD 1,884.9000 USD 1,905.4000 USD 1,892.3000 USD
2023-07-20 1,900.4000 USD 4,476.9573 ETH 1,888.6000 USD 1,878.3000 USD 1,929.0000 USD 1,892.4000 USD
2023-07-19 1,898.4000 USD 5,498.8923 ETH 1,897.6000 USD 1,882.0000 USD 1,921.8000 USD 1,891.2000 USD
2023-07-18 1,897.4000 USD 6,542.0042 ETH 1,911.4000 USD 1,877.0000 USD 1,917.6000 USD 1,895.8000 USD
2023-07-17 1,909.0000 USD 6,261.1971 ETH 1,922.2000 USD 1,874.6000 USD 1,936.6000 USD 1,912.5000 USD
2023-07-16 1,931.4000 USD 3,178.7811 ETH 1,931.7000 USD 1,914.6000 USD 1,943.6000 USD 1,923.4000 USD
2023-07-15 1,936.2000 USD 2,428.5615 ETH 1,938.3000 USD 1,927.2000 USD 1,947.0000 USD 1,931.5000 USD
2023-07-14 1,964.3000 USD 10,638.0724 ETH 2,005.8000 USD 1,899.1000 USD 2,029.5000 USD 1,937.4000 USD
2023-07-13 1,950.0000 USD 19,500.1269 ETH 1,871.8000 USD 1,863.1000 USD 2,012.8000 USD 2,004.2000 USD
2023-07-12 1,886.4000 USD 3,539.6633 ETH 1,878.7000 USD 1,865.0000 USD 1,901.7000 USD 1,870.2000 USD
12...89101112...4344