Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |