Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
2023-02-02 1,676.2000 USD 20,219.3351 ETH 1,642.6000 USD 1,625.9000 USD 1,714.1000 USD 1,644.1000 USD
2023-02-01 1,598.1000 USD 9,882.9633 ETH 1,585.4000 USD 1,557.0000 USD 1,647.8000 USD 1,642.9000 USD
2023-01-31 1,585.4000 USD 10,697.1109 ETH 1,566.2000 USD 1,562.0000 USD 1,605.2000 USD 1,585.3000 USD
2023-01-30 1,582.1000 USD 13,342.1808 ETH 1,644.8000 USD 1,533.9000 USD 1,647.7000 USD 1,565.2000 USD
2023-01-29 1,617.3000 USD 8,963.5382 ETH 1,572.4000 USD 1,567.2000 USD 1,660.7000 USD 1,653.7000 USD
2023-01-28 1,582.6000 USD 3,545.4274 ETH 1,598.2000 USD 1,557.4000 USD 1,606.2000 USD 1,573.2000 USD
2023-01-27 1,581.7000 USD 11,882.7116 ETH 1,601.6000 USD 1,553.6000 USD 1,621.4000 USD 1,597.7000 USD
2023-01-26 1,605.2000 USD 10,436.4659 ETH 1,613.4000 USD 1,577.5000 USD 1,632.7000 USD 1,601.5000 USD
2023-01-25 1,569.2000 USD 19,564.7982 ETH 1,554.7000 USD 1,517.5000 USD 1,640.0000 USD 1,614.4000 USD
2023-01-24 1,609.7000 USD 17,514.3263 ETH 1,626.5000 USD 1,533.5000 USD 1,641.4000 USD 1,555.8000 USD
2023-01-23 1,624.8000 USD 14,175.7937 ETH 1,628.0000 USD 1,584.4000 USD 1,647.7000 USD 1,628.8000 USD
2023-01-22 1,632.3000 USD 13,681.4242 ETH 1,626.8000 USD 1,604.3000 USD 1,664.0000 USD 1,632.5000 USD
2023-01-21 1,651.4000 USD 20,176.6550 ETH 1,658.4000 USD 1,619.2000 USD 1,680.0000 USD 1,626.4000 USD
2023-01-20 1,602.9000 USD 27,876.5582 ETH 1,551.2000 USD 1,542.6000 USD 1,671.3000 USD 1,660.4000 USD
2023-01-19 1,535.4000 USD 10,822.4099 ETH 1,509.7000 USD 1,509.0000 USD 1,564.0000 USD 1,550.3000 USD
2023-01-18 1,548.9000 USD 17,741.0553 ETH 1,565.0000 USD 1,501.4000 USD 1,611.6000 USD 1,510.1000 USD
2023-01-17 1,574.2000 USD 7,550.9025 ETH 1,576.7000 USD 1,541.6000 USD 1,607.7000 USD 1,574.3000 USD
2023-01-16 1,564.3000 USD 10,018.8813 ETH 1,553.2000 USD 1,522.3000 USD 1,603.7000 USD 1,578.8000 USD
2023-01-15 1,537.1000 USD 4,769.4889 ETH 1,550.5000 USD 1,516.0000 USD 1,567.1000 USD 1,551.2000 USD
2023-01-14 1,538.4000 USD 18,536.9139 ETH 1,450.9000 USD 1,448.4000 USD 1,591.9000 USD 1,553.8000 USD
2023-01-13 1,429.7000 USD 14,141.8020 ETH 1,416.2000 USD 1,402.1000 USD 1,463.8000 USD 1,453.0000 USD
2023-01-12 1,398.1000 USD 18,377.8080 ETH 1,389.7000 USD 1,360.9000 USD 1,437.9000 USD 1,416.9000 USD
2023-01-11 1,352.8000 USD 10,906.3148 ETH 1,335.7000 USD 1,321.5000 USD 1,396.9000 USD 1,389.5000 USD
2023-01-10 1,333.0000 USD 10,813.2943 ETH 1,320.4000 USD 1,317.0000 USD 1,347.5000 USD 1,335.6000 USD
2023-01-09 1,318.9000 USD 15,684.4870 ETH 1,289.6000 USD 1,281.7000 USD 1,345.0000 USD 1,320.2000 USD
2023-01-08 1,268.0000 USD 5,512.3333 ETH 1,264.0000 USD 1,257.9000 USD 1,290.0000 USD 1,284.6000 USD
2023-01-07 1,264.7000 USD 2,212.2508 ETH 1,269.1000 USD 1,261.2000 USD 1,270.7000 USD 1,263.9000 USD
2023-01-06 1,255.5000 USD 9,415.6580 ETH 1,250.9000 USD 1,235.6000 USD 1,276.0000 USD 1,269.5000 USD
2023-01-05 1,250.1000 USD 7,190.5404 ETH 1,256.5000 USD 1,242.2000 USD 1,259.5000 USD 1,251.1000 USD
2023-01-04 1,252.1000 USD 15,769.4230 ETH 1,214.3000 USD 1,212.6000 USD 1,270.2000 USD 1,256.5000 USD
2023-01-03 1,212.8000 USD 7,356.3030 ETH 1,214.5000 USD 1,204.9000 USD 1,219.5000 USD 1,214.4000 USD
2023-01-02 1,215.0000 USD 6,687.1210 ETH 1,200.2000 USD 1,193.0000 USD 1,222.9000 USD 1,215.5000 USD
2023-01-01 1,197.9000 USD 1,442.3980 ETH 1,195.2000 USD 1,191.1000 USD 1,203.5000 USD 1,199.9000 USD
2022-12-31 1,198.5000 USD 2,277.1709 ETH 1,199.3000 USD 1,191.6000 USD 1,207.6000 USD 1,194.6000 USD
2022-12-30 1,192.8000 USD 5,202.0684 ETH 1,200.2000 USD 1,181.1000 USD 1,201.7000 USD 1,199.3000 USD
2022-12-29 1,195.9000 USD 4,171.9734 ETH 1,189.7000 USD 1,186.2000 USD 1,205.6000 USD 1,201.8000 USD
2022-12-28 1,195.5000 USD 7,061.2454 ETH 1,211.2000 USD 1,181.9000 USD 1,215.2000 USD 1,189.7000 USD
2022-12-27 1,214.7000 USD 4,673.5433 ETH 1,228.0000 USD 1,200.8000 USD 1,233.6000 USD 1,211.2000 USD
2022-12-26 1,218.3000 USD 2,815.3967 ETH 1,218.5000 USD 1,211.6000 USD 1,226.0000 USD 1,224.1000 USD
2022-12-25 1,211.6000 USD 2,553.5299 ETH 1,220.5000 USD 1,196.5000 USD 1,223.7000 USD 1,218.2000 USD
2022-12-24 1,219.2000 USD 1,683.8538 ETH 1,220.3000 USD 1,214.6000 USD 1,227.3000 USD 1,220.8000 USD
2022-12-23 1,220.8000 USD 3,890.6937 ETH 1,218.1000 USD 1,212.6000 USD 1,230.1000 USD 1,220.3000 USD
2022-12-22 1,205.9000 USD 8,021.9469 ETH 1,213.5000 USD 1,182.4000 USD 1,236.6000 USD 1,215.2000 USD
2022-12-21 1,211.5000 USD 7,046.5157 ETH 1,217.1000 USD 1,202.3000 USD 1,221.7000 USD 1,212.1000 USD
2022-12-20 1,207.3000 USD 6,757.9945 ETH 1,167.9000 USD 1,163.4000 USD 1,230.2000 USD 1,217.1000 USD
2022-12-19 1,178.7000 USD 7,882.5822 ETH 1,183.8000 USD 1,150.6000 USD 1,194.8000 USD 1,167.3000 USD
2022-12-18 1,184.1000 USD 2,475.5569 ETH 1,188.0000 USD 1,173.2000 USD 1,196.4000 USD 1,188.9000 USD
2022-12-17 1,177.7000 USD 4,479.8218 ETH 1,166.7000 USD 1,162.3000 USD 1,189.7000 USD 1,188.4000 USD
2022-12-16 1,208.7000 USD 19,271.2764 ETH 1,266.8000 USD 1,156.6000 USD 1,279.5000 USD 1,167.3000 USD
2022-12-15 1,277.2000 USD 11,043.1160 ETH 1,307.5000 USD 1,259.2000 USD 1,311.2000 USD 1,264.7000 USD