Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
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
2023-05-03 1,874.4000 USD 8,723.4313 ETH 1,870.8000 USD 1,843.7000 USD 1,915.9000 USD 1,903.8000 USD
2023-05-02 1,851.9000 USD 7,312.8059 ETH 1,830.7000 USD 1,822.9000 USD 1,882.1000 USD 1,871.0000 USD
2023-05-01 1,831.5000 USD 23,350.5244 ETH 1,871.2000 USD 1,806.1000 USD 1,886.5000 USD 1,830.5000 USD
2023-04-30 1,912.1000 USD 4,665.5707 ETH 1,909.2000 USD 1,878.8000 USD 1,940.0000 USD 1,880.2000 USD
2023-04-29 1,903.5000 USD 2,492.1043 ETH 1,892.9000 USD 1,885.3000 USD 1,918.7000 USD 1,910.0000 USD
2023-04-28 1,897.4000 USD 9,017.7621 ETH 1,909.4000 USD 1,876.1000 USD 1,924.5000 USD 1,893.8000 USD
2023-04-27 1,906.3000 USD 11,894.1689 ETH 1,866.9000 USD 1,862.2000 USD 1,938.6000 USD 1,908.8000 USD
2023-04-26 1,878.2000 USD 15,090.3870 ETH 1,866.1000 USD 1,787.0000 USD 1,963.2000 USD 1,863.8000 USD
2023-04-25 1,836.8000 USD 7,347.4521 ETH 1,842.4000 USD 1,802.6000 USD 1,878.0000 USD 1,867.4000 USD
2023-04-24 1,843.3000 USD 10,292.7578 ETH 1,861.9000 USD 1,807.0000 USD 1,889.1000 USD 1,843.4000 USD
2023-04-23 1,861.3000 USD 4,660.0376 ETH 1,873.8000 USD 1,838.6000 USD 1,882.1000 USD 1,862.0000 USD
2023-04-22 1,864.2000 USD 3,696.9476 ETH 1,848.4000 USD 1,843.3000 USD 1,887.4000 USD 1,874.7000 USD
2023-04-21 1,897.2000 USD 21,228.8678 ETH 1,943.1000 USD 1,826.0000 USD 1,956.1000 USD 1,848.6000 USD
2023-04-20 1,942.8000 USD 11,328.9461 ETH 1,934.9000 USD 1,913.6000 USD 1,982.5000 USD 1,943.3000 USD
2023-04-19 1,999.1000 USD 18,331.1986 ETH 2,104.8000 USD 1,924.8000 USD 2,107.9000 USD 1,936.5000 USD
2023-04-18 2,091.4000 USD 7,193.5870 ETH 2,075.4000 USD 2,053.1000 USD 2,123.6000 USD 2,104.6000 USD
2023-04-17 2,083.3000 USD 11,022.5541 ETH 2,120.4000 USD 2,056.0000 USD 2,122.2000 USD 2,074.7000 USD
2023-04-16 2,109.3000 USD 5,940.2477 ETH 2,091.8000 USD 2,075.4000 USD 2,140.8000 USD 2,130.1000 USD
2023-04-15 2,098.5000 USD 5,791.9662 ETH 2,101.9000 USD 2,074.0000 USD 2,112.8000 USD 2,092.8000 USD
2023-04-14 2,093.0000 USD 25,087.2739 ETH 2,014.4000 USD 2,008.1000 USD 2,130.8000 USD 2,103.3000 USD
2023-04-13 1,984.8000 USD 23,836.5227 ETH 1,919.2000 USD 1,901.5000 USD 2,024.0000 USD 2,010.6000 USD
2023-04-12 1,898.6000 USD 12,595.8743 ETH 1,892.7000 USD 1,856.3000 USD 1,934.1000 USD 1,918.7000 USD
2023-04-11 1,911.6000 USD 10,688.8387 ETH 1,911.0000 USD 1,883.7000 USD 1,938.4000 USD 1,893.0000 USD
2023-04-10 1,881.7000 USD 7,736.5527 ETH 1,858.3000 USD 1,847.9000 USD 1,920.0000 USD 1,911.2000 USD
2023-04-09 1,844.2000 USD 3,999.2869 ETH 1,850.6000 USD 1,827.2000 USD 1,874.3000 USD 1,861.7000 USD
2023-04-08 1,866.3000 USD 2,355.3565 ETH 1,865.0000 USD 1,848.6000 USD 1,880.1000 USD 1,850.6000 USD
2023-04-07 1,860.5000 USD 3,141.8463 ETH 1,873.0000 USD 1,842.5000 USD 1,883.6000 USD 1,865.1000 USD
2023-04-06 1,877.2000 USD 4,806.9364 ETH 1,909.2000 USD 1,855.2000 USD 1,913.8000 USD 1,871.0000 USD
2023-04-05 1,908.8000 USD 11,123.1595 ETH 1,871.3000 USD 1,865.4000 USD 1,942.5000 USD 1,913.5000 USD
2023-04-04 1,860.2000 USD 12,320.1302 ETH 1,811.8000 USD 1,803.6000 USD 1,890.5000 USD 1,870.3000 USD
2023-04-03 1,802.3000 USD 9,721.6725 ETH 1,795.6000 USD 1,764.5000 USD 1,839.6000 USD 1,812.0000 USD