Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
1,676.3000 USD |
1,467.9655 ETH |
1,667.3000 USD |
1,666.1000 USD |
1,693.8000 USD |
1,671.0000 USD |
| 2023-09-29 |
1,666.7000 USD |
4,543.2117 ETH |
1,653.2000 USD |
1,648.7000 USD |
1,688.4000 USD |
1,667.9000 USD |
| 2023-09-28 |
1,641.6000 USD |
6,413.4289 ETH |
1,597.6000 USD |
1,596.8000 USD |
1,667.0000 USD |
1,652.7000 USD |
| 2023-09-27 |
1,604.1000 USD |
3,474.3598 ETH |
1,593.2000 USD |
1,584.7000 USD |
1,632.4000 USD |
1,597.5000 USD |
| 2023-09-26 |
1,587.8000 USD |
2,305.6486 ETH |
1,588.1000 USD |
1,580.1000 USD |
1,597.8000 USD |
1,593.0000 USD |
| 2023-09-25 |
1,579.2000 USD |
2,717.7002 ETH |
1,579.7000 USD |
1,563.2000 USD |
1,597.1000 USD |
1,588.4000 USD |
| 2023-09-24 |
1,590.3000 USD |
1,809.2602 ETH |
1,593.9000 USD |
1,571.0000 USD |
1,600.8000 USD |
1,580.6000 USD |
| 2023-09-23 |
1,593.1000 USD |
705.9324 ETH |
1,593.1000 USD |
1,588.2000 USD |
1,598.0000 USD |
1,593.9000 USD |
| 2023-09-22 |
1,592.5000 USD |
2,032.5687 ETH |
1,583.5000 USD |
1,577.4000 USD |
1,601.9000 USD |
1,593.5000 USD |
| 2023-09-21 |
1,598.2000 USD |
11,161.4895 ETH |
1,622.0000 USD |
1,568.5000 USD |
1,625.4000 USD |
1,584.2000 USD |
| 2023-09-20 |
1,634.4000 USD |
18,979.3449 ETH |
1,643.6000 USD |
1,605.8000 USD |
1,649.5000 USD |
1,623.0000 USD |
| 2023-09-19 |
1,642.7000 USD |
2,804.1827 ETH |
1,637.4000 USD |
1,628.2000 USD |
1,660.7000 USD |
1,644.3000 USD |
| 2023-09-18 |
1,642.3000 USD |
3,961.5730 ETH |
1,623.3000 USD |
1,606.0000 USD |
1,669.2000 USD |
1,637.2000 USD |
| 2023-09-17 |
1,626.1000 USD |
1,471.2071 ETH |
1,634.9000 USD |
1,613.0000 USD |
1,635.6000 USD |
1,621.4000 USD |
| 2023-09-16 |
1,639.7000 USD |
1,330.6137 ETH |
1,642.4000 USD |
1,632.1000 USD |
1,652.3000 USD |
1,635.2000 USD |
| 2023-09-15 |
1,627.6000 USD |
3,605.6314 ETH |
1,627.1000 USD |
1,612.0000 USD |
1,653.1000 USD |
1,642.7000 USD |
| 2023-09-14 |
1,626.7000 USD |
5,538.7101 ETH |
1,608.1000 USD |
1,607.5000 USD |
1,644.4000 USD |
1,626.4000 USD |
| 2023-09-13 |
1,599.7000 USD |
4,599.2261 ETH |
1,593.2000 USD |
1,581.8000 USD |
1,618.2000 USD |
1,607.7000 USD |
| 2023-09-12 |
1,589.6000 USD |
5,676.3667 ETH |
1,551.5000 USD |
1,549.2000 USD |
1,622.3000 USD |
1,596.6000 USD |
| 2023-09-11 |
1,573.6000 USD |
16,921.1726 ETH |
1,616.8000 USD |
1,531.1000 USD |
1,618.6000 USD |
1,551.7000 USD |
| 2023-09-10 |
1,616.5000 USD |
3,076.9095 ETH |
1,635.6000 USD |
1,596.7000 USD |
1,635.6000 USD |
1,617.4000 USD |
| 2023-09-09 |
1,634.1000 USD |
1,553.1043 ETH |
1,636.0000 USD |
1,629.7000 USD |
1,637.3000 USD |
1,634.6000 USD |
| 2023-09-08 |
1,634.9000 USD |
3,960.1537 ETH |
1,647.8000 USD |
1,616.1000 USD |
1,658.1000 USD |
1,637.8000 USD |
| 2023-09-07 |
1,634.3000 USD |
4,972.9636 ETH |
1,632.2000 USD |
1,622.6000 USD |
1,658.1000 USD |
1,646.7000 USD |
| 2023-09-06 |
1,632.6000 USD |
5,460.5973 ETH |
1,634.0000 USD |
1,608.8000 USD |
1,668.6000 USD |
1,632.6000 USD |
| 2023-09-05 |
1,627.6000 USD |
3,908.3898 ETH |
1,629.5000 USD |
1,609.2000 USD |
1,646.5000 USD |
1,633.0000 USD |
| 2023-09-04 |
1,629.4000 USD |
2,813.8105 ETH |
1,635.5000 USD |
1,616.3000 USD |
1,644.3000 USD |
1,624.8000 USD |
| 2023-09-03 |
1,636.3000 USD |
1,736.4692 ETH |
1,637.1000 USD |
1,625.7000 USD |
1,646.8000 USD |
1,635.5000 USD |
| 2023-09-02 |
1,633.9000 USD |
1,327.5791 ETH |
1,628.6000 USD |
1,627.6000 USD |
1,644.8000 USD |
1,636.5000 USD |
| 2023-09-01 |
1,628.8000 USD |
5,335.7957 ETH |
1,645.3000 USD |
1,602.5000 USD |
1,654.4000 USD |
1,629.4000 USD |
| 2023-08-31 |
1,686.4000 USD |
7,000.5234 ETH |
1,705.6000 USD |
1,630.3000 USD |
1,725.4000 USD |
1,645.9000 USD |
| 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 |