Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
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
2023-05-22 1,813.6000 USD 2,551.7112 ETH 1,805.4000 USD 1,792.2000 USD 1,827.4000 USD 1,818.9000 USD
2023-05-21 1,811.1000 USD 1,385.3822 ETH 1,820.1000 USD 1,798.5000 USD 1,828.4000 USD 1,808.1000 USD
2023-05-20 1,815.9000 USD 922.7344 ETH 1,812.8000 USD 1,807.5000 USD 1,829.4000 USD 1,818.8000 USD
2023-05-19 1,812.8000 USD 3,378.7110 ETH 1,800.0000 USD 1,797.4000 USD 1,828.6000 USD 1,812.7000 USD
2023-05-18 1,811.6000 USD 4,085.7924 ETH 1,822.7000 USD 1,772.9000 USD 1,831.7000 USD 1,807.5000 USD
2023-05-17 1,808.1000 USD 3,279.1850 ETH 1,824.6000 USD 1,784.4000 USD 1,836.8000 USD 1,821.6000 USD
2023-05-16 1,817.8000 USD 4,512.1246 ETH 1,816.7000 USD 1,797.1000 USD 1,831.4000 USD 1,824.7000 USD
2023-05-15 1,827.4000 USD 6,991.8580 ETH 1,800.2000 USD 1,787.0000 USD 1,847.2000 USD 1,818.2000 USD
2023-05-14 1,803.5000 USD 2,421.2133 ETH 1,796.2000 USD 1,791.5000 USD 1,824.5000 USD 1,800.9000 USD
2023-05-13 1,801.8000 USD 2,808.5225 ETH 1,808.4000 USD 1,787.7000 USD 1,817.8000 USD 1,798.4000 USD
2023-05-12 1,771.2000 USD 8,979.8296 ETH 1,796.0000 USD 1,737.4000 USD 1,815.0000 USD 1,809.1000 USD
2023-05-11 1,805.9000 USD 10,596.9052 ETH 1,842.5000 USD 1,773.8000 USD 1,845.2000 USD 1,790.8000 USD
2023-05-10 1,849.0000 USD 11,972.9501 ETH 1,847.9000 USD 1,790.3000 USD 1,900.0000 USD 1,842.6000 USD
2023-05-09 1,848.3000 USD 6,338.8143 ETH 1,848.8000 USD 1,832.5000 USD 1,862.5000 USD 1,848.5000 USD
2023-05-08 1,851.6000 USD 20,684.0490 ETH 1,873.9000 USD 1,800.0000 USD 1,914.9000 USD 1,847.6000 USD
2023-05-07 1,912.4000 USD 3,513.0647 ETH 1,900.4000 USD 1,892.3000 USD 1,935.2000 USD 1,914.6000 USD
2023-05-06 1,945.2000 USD 10,014.0228 ETH 1,996.7000 USD 1,865.0000 USD 2,020.6000 USD 1,897.9000 USD
2023-05-05 1,962.6000 USD 19,319.4997 ETH 1,878.3000 USD 1,876.7000 USD 2,005.5000 USD 1,996.1000 USD
2023-05-04 1,894.7000 USD 5,790.0942 ETH 1,905.6000 USD 1,868.8000 USD 1,917.3000 USD 1,876.3000 USD