Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
1,799.1000 USD |
3,186.1682 ETH |
1,821.7000 USD |
1,774.1000 USD |
1,826.0000 USD |
1,794.2000 USD |
| 2023-04-01 |
1,822.4000 USD |
2,236.0981 ETH |
1,822.2000 USD |
1,809.0000 USD |
1,842.2000 USD |
1,825.2000 USD |
| 2023-03-31 |
1,812.4000 USD |
14,182.1857 ETH |
1,795.0000 USD |
1,780.8000 USD |
1,846.8000 USD |
1,824.4000 USD |
| 2023-03-30 |
1,791.3000 USD |
9,385.1380 ETH |
1,793.3000 USD |
1,762.5000 USD |
1,829.8000 USD |
1,793.0000 USD |
| 2023-03-29 |
1,796.4000 USD |
10,907.7579 ETH |
1,774.6000 USD |
1,772.4000 USD |
1,827.0000 USD |
1,794.9000 USD |
| 2023-03-28 |
1,749.0000 USD |
13,744.3723 ETH |
1,716.2000 USD |
1,703.0000 USD |
1,794.8000 USD |
1,775.1000 USD |
| 2023-03-27 |
1,724.6000 USD |
10,833.9450 ETH |
1,775.7000 USD |
1,687.8000 USD |
1,781.9000 USD |
1,717.1000 USD |
| 2023-03-26 |
1,765.3000 USD |
6,856.6008 ETH |
1,743.9000 USD |
1,741.5000 USD |
1,800.6000 USD |
1,776.7000 USD |
| 2023-03-25 |
1,746.3000 USD |
6,986.9502 ETH |
1,752.1000 USD |
1,716.6000 USD |
1,764.6000 USD |
1,744.1000 USD |
| 2023-03-24 |
1,766.3000 USD |
11,214.2348 ETH |
1,817.4000 USD |
1,729.5000 USD |
1,822.5000 USD |
1,752.2000 USD |
| 2023-03-23 |
1,796.2000 USD |
9,093.6637 ETH |
1,739.1000 USD |
1,733.9000 USD |
1,859.6000 USD |
1,818.3000 USD |
| 2023-03-22 |
1,778.4000 USD |
11,006.1227 ETH |
1,807.1000 USD |
1,715.5000 USD |
1,823.2000 USD |
1,737.8000 USD |
| 2023-03-21 |
1,791.8000 USD |
11,913.9555 ETH |
1,738.2000 USD |
1,725.0000 USD |
1,839.9000 USD |
1,807.9000 USD |
| 2023-03-20 |
1,770.4000 USD |
15,906.8046 ETH |
1,786.5000 USD |
1,731.5000 USD |
1,807.9000 USD |
1,735.2000 USD |
| 2023-03-19 |
1,808.1000 USD |
7,624.5513 ETH |
1,764.9000 USD |
1,756.4000 USD |
1,846.5000 USD |
1,802.7000 USD |
| 2023-03-18 |
1,809.7000 USD |
16,170.6411 ETH |
1,794.1000 USD |
1,753.0000 USD |
1,846.0000 USD |
1,762.4000 USD |
| 2023-03-17 |
1,746.3000 USD |
21,709.0660 ETH |
1,676.9000 USD |
1,666.3000 USD |
1,803.0000 USD |
1,794.6000 USD |
| 2023-03-16 |
1,662.3000 USD |
8,480.1921 ETH |
1,656.6000 USD |
1,638.2000 USD |
1,693.7000 USD |
1,676.5000 USD |
| 2023-03-15 |
1,670.1000 USD |
17,732.0884 ETH |
1,704.3000 USD |
1,614.8000 USD |
1,721.8000 USD |
1,655.4000 USD |