Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
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
2022-12-14 1,323.5000 USD 11,399.0497 ETH 1,320.3000 USD 1,300.2000 USD 1,352.2000 USD 1,307.7000 USD
2022-12-13 1,318.3000 USD 16,859.5395 ETH 1,276.2000 USD 1,255.9000 USD 1,350.0000 USD 1,320.2000 USD
2022-12-12 1,257.9000 USD 3,832.6071 ETH 1,263.2000 USD 1,240.8000 USD 1,279.0000 USD 1,275.2000 USD
2022-12-11 1,271.5000 USD 1,655.6167 ETH 1,266.6000 USD 1,256.8000 USD 1,284.0000 USD 1,263.8000 USD
2022-12-10 1,268.0000 USD 1,619.6790 ETH 1,263.3000 USD 1,260.0000 USD 1,281.3000 USD 1,264.9000 USD
2022-12-09 1,275.5000 USD 4,305.3347 ETH 1,280.0000 USD 1,256.1000 USD 1,296.1000 USD 1,262.7000 USD
2022-12-08 1,251.5000 USD 5,856.2620 ETH 1,231.5000 USD 1,222.7000 USD 1,292.6000 USD 1,281.6000 USD
2022-12-07 1,231.4000 USD 10,994.7206 ETH 1,271.4000 USD 1,219.4000 USD 1,276.9000 USD 1,233.3000 USD
2022-12-06 1,255.7000 USD 3,959.0838 ETH 1,259.6000 USD 1,241.7000 USD 1,273.3000 USD 1,272.2000 USD
2022-12-05 1,265.7000 USD 16,560.0605 ETH 1,278.6000 USD 1,247.8000 USD 1,305.4000 USD 1,259.2000 USD
2022-12-04 1,264.5000 USD 3,050.2159 ETH 1,240.6000 USD 1,240.4000 USD 1,286.2000 USD 1,277.0000 USD
2022-12-03 1,272.3000 USD 3,038.6485 ETH 1,296.3000 USD 1,236.5000 USD 1,306.3000 USD 1,241.9000 USD
2022-12-02 1,282.5000 USD 9,334.9158 ETH 1,276.5000 USD 1,264.9000 USD 1,296.8000 USD 1,290.9000 USD
2022-12-01 1,282.2000 USD 8,846.0285 ETH 1,294.7000 USD 1,263.7000 USD 1,296.0000 USD 1,275.5000 USD
2022-11-30 1,277.4000 USD 23,573.1147 ETH 1,215.6000 USD 1,212.2000 USD 1,310.0000 USD 1,297.0000 USD
2022-11-29 1,212.8000 USD 13,139.7425 ETH 1,167.2000 USD 1,157.2000 USD 1,226.2000 USD 1,216.3000 USD
2022-11-28 1,166.6000 USD 12,305.1480 ETH 1,193.0000 USD 1,149.4000 USD 1,199.0000 USD 1,168.8000 USD
2022-11-27 1,212.1000 USD 3,371.9759 ETH 1,205.2000 USD 1,188.5000 USD 1,222.8000 USD 1,192.3000 USD
2022-11-26 1,217.1000 USD 10,042.9413 ETH 1,198.9000 USD 1,196.3000 USD 1,234.0000 USD 1,206.6000 USD
2022-11-25 1,189.2000 USD 6,061.0736 ETH 1,202.8000 USD 1,170.8000 USD 1,207.3000 USD 1,201.2000 USD
2022-11-24 1,198.6000 USD 6,852.2301 ETH 1,183.0000 USD 1,179.5000 USD 1,215.5000 USD 1,202.7000 USD
2022-11-23 1,160.0000 USD 14,237.6796 ETH 1,138.9000 USD 1,127.2000 USD 1,183.9000 USD 1,178.5000 USD
2022-11-22 1,108.2000 USD 10,815.2905 ETH 1,105.4000 USD 1,074.4000 USD 1,141.4000 USD 1,135.8000 USD
2022-11-21 1,118.0000 USD 27,478.3136 ETH 1,140.8000 USD 1,079.7000 USD 1,145.0000 USD 1,105.7000 USD
2022-11-20 1,172.6000 USD 7,855.2321 ETH 1,216.4000 USD 1,129.2000 USD 1,224.1000 USD 1,141.6000 USD
2022-11-19 1,209.9000 USD 4,277.2959 ETH 1,211.3000 USD 1,198.0000 USD 1,231.5000 USD 1,217.8000 USD
2022-11-18 1,214.4000 USD 17,316.0487 ETH 1,199.0000 USD 1,198.6000 USD 1,233.3000 USD 1,211.6000 USD
2022-11-17 1,202.9000 USD 16,737.1351 ETH 1,216.9000 USD 1,182.2000 USD 1,227.2000 USD 1,200.1000 USD
2022-11-16 1,220.3000 USD 24,844.0618 ETH 1,251.8000 USD 1,186.1000 USD 1,265.8000 USD 1,213.7000 USD
2022-11-15 1,259.4000 USD 14,384.5431 ETH 1,241.7000 USD 1,230.5000 USD 1,291.4000 USD 1,246.3000 USD
2022-11-14 1,232.8000 USD 21,928.7637 ETH 1,221.0000 USD 1,172.1000 USD 1,288.2000 USD 1,240.4000 USD
2022-11-13 1,231.9000 USD 18,845.8408 ETH 1,255.4000 USD 1,200.0000 USD 1,272.0000 USD 1,222.5000 USD
2022-11-12 1,263.3000 USD 8,840.7861 ETH 1,284.8000 USD 1,236.2000 USD 1,292.5000 USD 1,247.4000 USD
2022-11-11 1,262.8000 USD 25,207.4228 ETH 1,294.9000 USD 1,196.7000 USD 1,305.0000 USD 1,279.7000 USD
2022-11-10 1,229.1000 USD 27,702.9802 ETH 1,097.7000 USD 1,082.6000 USD 1,350.0000 USD 1,297.7000 USD
2022-11-09 1,203.4000 USD 61,205.6546 ETH 1,333.2000 USD 1,071.5000 USD 1,343.8000 USD 1,088.9000 USD
2022-11-08 1,414.8000 USD 98,387.3570 ETH 1,568.3000 USD 1,220.0000 USD 1,579.7000 USD 1,328.4000 USD
2022-11-07 1,574.0000 USD 12,827.5978 ETH 1,567.7000 USD 1,547.0000 USD 1,608.5000 USD 1,568.5000 USD
2022-11-06 1,609.8000 USD 6,391.5686 ETH 1,626.4000 USD 1,564.1000 USD 1,639.4000 USD 1,575.4000 USD
2022-11-05 1,641.9000 USD 5,231.3542 ETH 1,645.6000 USD 1,622.0000 USD 1,665.8000 USD 1,627.4000 USD
2022-11-04 1,616.7000 USD 24,782.4284 ETH 1,531.2000 USD 1,528.5000 USD 1,676.8000 USD 1,645.5000 USD