Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
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
2023-03-14 1,717.4000 USD 30,691.6754 ETH 1,680.7000 USD 1,665.3000 USD 1,784.1000 USD 1,702.6000 USD
2023-03-13 1,628.1000 USD 39,010.6350 ETH 1,592.2000 USD 1,571.1000 USD 1,700.2000 USD 1,677.9000 USD
2023-03-12 1,524.4000 USD 20,382.3394 ETH 1,482.9000 USD 1,459.7000 USD 1,609.1000 USD 1,590.4000 USD
2023-03-11 1,456.4000 USD 31,909.4833 ETH 1,431.5000 USD 1,416.8000 USD 1,489.5000 USD 1,477.0000 USD
2023-03-10 1,410.4000 USD 35,849.0755 ETH 1,436.4000 USD 1,369.9000 USD 1,439.4000 USD 1,434.7000 USD
2023-03-09 1,491.5000 USD 22,318.8186 ETH 1,531.7000 USD 1,408.2000 USD 1,545.8000 USD 1,435.7000 USD
2023-03-08 1,552.4000 USD 8,149.0869 ETH 1,562.2000 USD 1,523.3000 USD 1,570.1000 USD 1,535.4000 USD
2023-03-07 1,558.9000 USD 11,064.4757 ETH 1,565.9000 USD 1,535.6000 USD 1,583.9000 USD 1,562.3000 USD
2023-03-06 1,565.9000 USD 8,742.0148 ETH 1,564.5000 USD 1,555.2000 USD 1,582.6000 USD 1,569.4000 USD
2023-03-05 1,570.4000 USD 4,496.5716 ETH 1,566.8000 USD 1,551.9000 USD 1,587.9000 USD 1,564.1000 USD
2023-03-04 1,565.0000 USD 2,802.0302 ETH 1,569.6000 USD 1,549.7000 USD 1,577.8000 USD 1,567.0000 USD
2023-03-03 1,568.4000 USD 16,406.8159 ETH 1,648.3000 USD 1,543.6000 USD 1,649.2000 USD 1,568.7000 USD
2023-03-02 1,641.0000 USD 6,524.4267 ETH 1,665.2000 USD 1,620.0000 USD 1,677.9000 USD 1,647.7000 USD
2023-03-01 1,649.2000 USD 6,615.8460 ETH 1,605.8000 USD 1,595.7000 USD 1,669.8000 USD 1,665.5000 USD
2023-02-28 1,629.7000 USD 5,969.1946 ETH 1,634.0000 USD 1,597.5000 USD 1,647.3000 USD 1,603.9000 USD
2023-02-27 1,638.7000 USD 9,635.9595 ETH 1,641.7000 USD 1,608.4000 USD 1,664.6000 USD 1,635.2000 USD
2023-02-26 1,618.6000 USD 5,453.2715 ETH 1,594.2000 USD 1,588.1000 USD 1,651.0000 USD 1,642.0000 USD
2023-02-25 1,591.1000 USD 4,724.0927 ETH 1,607.4000 USD 1,558.4000 USD 1,608.8000 USD 1,595.5000 USD
2023-02-24 1,611.4000 USD 18,115.6222 ETH 1,651.0000 USD 1,576.6000 USD 1,664.0000 USD 1,608.3000 USD
2023-02-23 1,655.7000 USD 7,829.4830 ETH 1,643.5000 USD 1,629.0000 USD 1,678.5000 USD 1,651.9000 USD
2023-02-22 1,632.6000 USD 10,018.2361 ETH 1,659.3000 USD 1,595.6000 USD 1,667.4000 USD 1,644.0000 USD
2023-02-21 1,674.6000 USD 7,388.1105 ETH 1,703.7000 USD 1,638.4000 USD 1,716.6000 USD 1,657.3000 USD
2023-02-20 1,696.6000 USD 3,821.3121 ETH 1,680.8000 USD 1,652.5000 USD 1,719.5000 USD 1,701.8000 USD
2023-02-19 1,695.8000 USD 5,489.9355 ETH 1,692.1000 USD 1,667.3000 USD 1,726.7000 USD 1,679.4000 USD
2023-02-18 1,693.7000 USD 3,255.0879 ETH 1,694.0000 USD 1,681.0000 USD 1,711.9000 USD 1,693.5000 USD
2023-02-17 1,673.6000 USD 8,226.9145 ETH 1,638.3000 USD 1,632.5000 USD 1,720.9000 USD 1,696.2000 USD
2023-02-16 1,687.7000 USD 12,042.5991 ETH 1,675.4000 USD 1,634.3000 USD 1,742.0000 USD 1,638.8000 USD
2023-02-15 1,611.8000 USD 8,936.8661 ETH 1,556.2000 USD 1,542.9000 USD 1,680.9000 USD 1,672.2000 USD
2023-02-14 1,523.7000 USD 12,505.1781 ETH 1,506.5000 USD 1,492.3000 USD 1,568.9000 USD 1,557.9000 USD
2023-02-13 1,488.2000 USD 10,779.4770 ETH 1,515.4000 USD 1,463.2000 USD 1,525.9000 USD 1,508.6000 USD
2023-02-12 1,528.6000 USD 3,697.0617 ETH 1,538.9000 USD 1,494.4000 USD 1,548.0000 USD 1,515.2000 USD
2023-02-11 1,520.5000 USD 2,820.9970 ETH 1,513.2000 USD 1,505.0000 USD 1,543.3000 USD 1,540.1000 USD
2023-02-10 1,531.3000 USD 6,395.8138 ETH 1,545.8000 USD 1,492.3000 USD 1,554.9000 USD 1,514.1000 USD
2023-02-09 1,598.1000 USD 16,208.5746 ETH 1,650.8000 USD 1,524.8000 USD 1,655.5000 USD 1,545.9000 USD
2023-02-08 1,662.2000 USD 11,656.7333 ETH 1,671.3000 USD 1,631.9000 USD 1,696.9000 USD 1,651.9000 USD
2023-02-07 1,647.6000 USD 8,644.8214 ETH 1,613.8000 USD 1,613.5000 USD 1,677.5000 USD 1,673.1000 USD
2023-02-06 1,630.3000 USD 16,185.5539 ETH 1,629.6000 USD 1,605.6000 USD 1,657.8000 USD 1,616.8000 USD
2023-02-05 1,635.7000 USD 8,176.4310 ETH 1,666.3000 USD 1,610.3000 USD 1,673.9000 USD 1,632.3000 USD
2023-02-04 1,671.0000 USD 4,771.5105 ETH 1,663.8000 USD 1,645.7000 USD 1,695.0000 USD 1,667.2000 USD
2023-02-03 1,650.4000 USD 17,857.3091 ETH 1,644.0000 USD 1,626.3000 USD 1,676.1000 USD 1,665.5000 USD