Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
2023-07-11 1,874.6000 USD 1,986.3248 ETH 1,881.1000 USD 1,863.0000 USD 1,890.9000 USD 1,878.3000 USD
2023-07-10 1,874.5000 USD 3,822.4806 ETH 1,863.4000 USD 1,848.0000 USD 1,905.6000 USD 1,880.7000 USD
2023-07-09 1,867.9000 USD 1,672.2205 ETH 1,865.8000 USD 1,857.0000 USD 1,879.2000 USD 1,864.7000 USD
2023-07-08 1,859.3000 USD 1,743.7673 ETH 1,870.7000 USD 1,843.6000 USD 1,872.0000 USD 1,862.7000 USD
2023-07-07 1,859.8000 USD 4,807.2640 ETH 1,845.8000 USD 1,827.9000 USD 1,877.9000 USD 1,870.6000 USD
2023-07-06 1,900.5000 USD 7,155.4224 ETH 1,910.3000 USD 1,849.0000 USD 1,959.0000 USD 1,853.4000 USD
2023-07-05 1,914.2000 USD 3,051.7925 ETH 1,936.8000 USD 1,894.5000 USD 1,942.2000 USD 1,915.0000 USD
2023-07-04 1,952.1000 USD 2,139.7721 ETH 1,955.4000 USD 1,931.8000 USD 1,966.6000 USD 1,938.5000 USD
2023-07-03 1,960.2000 USD 11,915.0487 ETH 1,937.6000 USD 1,934.0000 USD 1,976.0000 USD 1,955.7000 USD
2023-07-02 1,923.3000 USD 3,592.3021 ETH 1,924.4000 USD 1,885.9000 USD 1,959.4000 USD 1,934.7000 USD
2023-07-01 1,922.1000 USD 3,520.4298 ETH 1,934.0000 USD 1,908.9000 USD 1,943.8000 USD 1,924.5000 USD
2023-06-30 1,888.5000 USD 11,482.5372 ETH 1,851.8000 USD 1,824.6000 USD 1,945.5000 USD 1,933.8000 USD
2023-06-29 1,855.5000 USD 3,220.2342 ETH 1,828.0000 USD 1,827.8000 USD 1,879.4000 USD 1,854.4000 USD
2023-06-28 1,854.8000 USD 3,144.9561 ETH 1,890.5000 USD 1,816.5000 USD 1,892.1000 USD 1,830.5000 USD
2023-06-27 1,887.1000 USD 3,622.4846 ETH 1,859.4000 USD 1,856.5000 USD 1,911.7000 USD 1,892.1000 USD
2023-06-26 1,876.8000 USD 7,002.5125 ETH 1,899.9000 USD 1,837.7000 USD 1,908.9000 USD 1,859.5000 USD
2023-06-25 1,901.4000 USD 3,664.3097 ETH 1,876.5000 USD 1,870.3000 USD 1,930.0000 USD 1,900.4000 USD
2023-06-24 1,885.3000 USD 2,527.2120 ETH 1,893.8000 USD 1,866.4000 USD 1,906.6000 USD 1,876.2000 USD
2023-06-23 1,889.3000 USD 8,388.5407 ETH 1,872.6000 USD 1,861.7000 USD 1,936.2000 USD 1,890.7000 USD
2023-06-22 1,896.2000 USD 7,187.4164 ETH 1,889.6000 USD 1,867.4000 USD 1,933.1000 USD 1,875.1000 USD
2023-06-21 1,843.9000 USD 12,152.6012 ETH 1,792.8000 USD 1,787.9000 USD 1,900.9000 USD 1,893.5000 USD
2023-06-20 1,764.1000 USD 10,339.3191 ETH 1,736.7000 USD 1,714.1000 USD 1,792.4000 USD 1,788.3000 USD
2023-06-19 1,726.4000 USD 6,243.7642 ETH 1,720.4000 USD 1,699.8000 USD 1,750.2000 USD 1,737.2000 USD
2023-06-18 1,730.0000 USD 1,930.6768 ETH 1,727.1000 USD 1,713.4000 USD 1,746.4000 USD 1,719.0000 USD
2023-06-17 1,735.3000 USD 3,283.1943 ETH 1,717.2000 USD 1,713.7000 USD 1,770.9000 USD 1,727.1000 USD
2023-06-16 1,684.2000 USD 4,733.9774 ETH 1,665.3000 USD 1,648.2000 USD 1,727.4000 USD 1,716.9000 USD
2023-06-15 1,642.9000 USD 7,566.9174 ETH 1,650.1000 USD 1,622.0000 USD 1,678.8000 USD 1,664.8000 USD
2023-06-14 1,690.8000 USD 8,408.1234 ETH 1,739.7000 USD 1,631.0000 USD 1,749.8000 USD 1,650.2000 USD
2023-06-13 1,744.5000 USD 5,500.7929 ETH 1,742.9000 USD 1,723.7000 USD 1,767.4000 USD 1,735.7000 USD
2023-06-12 1,737.4000 USD 6,320.3836 ETH 1,753.4000 USD 1,720.1000 USD 1,759.1000 USD 1,742.8000 USD
2023-06-11 1,754.1000 USD 3,370.3327 ETH 1,752.5000 USD 1,740.0000 USD 1,777.7000 USD 1,752.2000 USD
2023-06-10 1,751.5000 USD 14,596.3696 ETH 1,840.5000 USD 1,717.2000 USD 1,844.4000 USD 1,753.7000 USD
2023-06-09 1,842.5000 USD 3,680.5163 ETH 1,846.4000 USD 1,827.7000 USD 1,855.4000 USD 1,840.4000 USD
2023-06-08 1,847.0000 USD 3,629.5191 ETH 1,832.3000 USD 1,828.9000 USD 1,861.0000 USD 1,845.6000 USD
2023-06-07 1,858.5000 USD 6,031.0785 ETH 1,883.7000 USD 1,821.0000 USD 1,897.4000 USD 1,833.0000 USD
2023-06-06 1,847.1000 USD 9,868.7119 ETH 1,811.6000 USD 1,798.8000 USD 1,898.1000 USD 1,882.4000 USD
2023-06-05 1,829.9000 USD 15,086.3158 ETH 1,889.4000 USD 1,775.7000 USD 1,892.8000 USD 1,813.6000 USD
2023-06-04 1,901.8000 USD 3,040.0139 ETH 1,892.1000 USD 1,885.2000 USD 1,914.6000 USD 1,886.0000 USD
2023-06-03 1,899.1000 USD 2,406.9512 ETH 1,907.2000 USD 1,882.9000 USD 1,909.0000 USD 1,891.9000 USD
2023-06-02 1,892.9000 USD 8,251.2661 ETH 1,861.7000 USD 1,848.8000 USD 1,911.0000 USD 1,907.1000 USD
2023-06-01 1,864.4000 USD 4,448.5441 ETH 1,874.5000 USD 1,840.1000 USD 1,889.2000 USD 1,861.6000 USD
2023-05-31 1,868.5000 USD 5,164.6865 ETH 1,901.0000 USD 1,847.3000 USD 1,907.8000 USD 1,875.0000 USD
2023-05-30 1,904.5000 USD 5,094.6117 ETH 1,893.1000 USD 1,882.4000 USD 1,917.1000 USD 1,900.8000 USD
2023-05-29 1,897.5000 USD 5,930.9189 ETH 1,910.5000 USD 1,875.0000 USD 1,927.5000 USD 1,892.6000 USD
2023-05-28 1,866.7000 USD 5,647.7975 ETH 1,831.0000 USD 1,824.1000 USD 1,920.2000 USD 1,914.3000 USD
2023-05-27 1,826.6000 USD 1,510.7944 ETH 1,829.1000 USD 1,813.3000 USD 1,836.8000 USD 1,831.1000 USD
2023-05-26 1,823.2000 USD 4,314.0685 ETH 1,806.1000 USD 1,797.1000 USD 1,838.5000 USD 1,828.7000 USD
2023-05-25 1,793.4000 USD 5,259.4505 ETH 1,800.1000 USD 1,760.7000 USD 1,818.0000 USD 1,806.9000 USD
2023-05-24 1,806.2000 USD 7,899.7816 ETH 1,854.6000 USD 1,777.3000 USD 1,854.8000 USD 1,803.0000 USD
2023-05-23 1,851.9000 USD 4,352.0734 ETH 1,818.2000 USD 1,816.0000 USD 1,872.0000 USD 1,854.5000 USD