Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-03 |
1,541.7000 USD |
8,221.4709 ETH |
1,518.4000 USD |
1,515.6000 USD |
1,558.6000 USD |
1,530.2000 USD |
| 2022-11-02 |
1,555.5000 USD |
14,338.2326 ETH |
1,580.0000 USD |
1,503.2000 USD |
1,620.5000 USD |
1,519.3000 USD |
| 2022-11-01 |
1,585.7000 USD |
18,874.3756 ETH |
1,573.2000 USD |
1,563.3000 USD |
1,612.1000 USD |
1,580.6000 USD |
| 2022-10-31 |
1,580.7000 USD |
14,620.6014 ETH |
1,590.8000 USD |
1,545.8000 USD |
1,635.0000 USD |
1,570.2000 USD |
| 2022-10-30 |
1,602.6000 USD |
9,353.4344 ETH |
1,620.5000 USD |
1,576.8000 USD |
1,640.4000 USD |
1,592.3000 USD |
| 2022-10-29 |
1,613.3000 USD |
23,242.1418 ETH |
1,554.6000 USD |
1,548.2000 USD |
1,662.8000 USD |
1,620.4000 USD |
| 2022-10-28 |
1,536.5000 USD |
32,662.5440 ETH |
1,514.3000 USD |
1,480.1000 USD |
1,575.2000 USD |
1,556.3000 USD |
| 2022-10-27 |
1,544.3000 USD |
27,215.2699 ETH |
1,565.3000 USD |
1,502.3000 USD |
1,577.7000 USD |
1,517.2000 USD |
| 2022-10-26 |
1,534.5000 USD |
43,487.6419 ETH |
1,462.0000 USD |
1,458.8000 USD |
1,595.0000 USD |
1,566.2000 USD |
| 2022-10-25 |
1,429.7000 USD |
50,802.8375 ETH |
1,343.8000 USD |
1,335.2000 USD |
1,525.4000 USD |
1,465.0000 USD |
| 2022-10-24 |
1,344.3000 USD |
14,674.3914 ETH |
1,364.7000 USD |
1,324.5000 USD |
1,370.3000 USD |
1,343.1000 USD |
| 2022-10-23 |
1,342.3000 USD |
9,549.6312 ETH |
1,314.3000 USD |
1,299.7000 USD |
1,370.9000 USD |
1,363.4000 USD |
| 2022-10-22 |
1,308.7000 USD |
2,581.0531 ETH |
1,300.0000 USD |
1,294.8000 USD |
1,320.0000 USD |
1,314.0000 USD |
| 2022-10-21 |
1,280.2000 USD |
14,763.5509 ETH |
1,282.3000 USD |
1,252.8000 USD |
1,306.5000 USD |
1,299.4000 USD |
| 2022-10-20 |
1,289.5000 USD |
11,309.4244 ETH |
1,285.1000 USD |
1,271.6000 USD |
1,310.0000 USD |
1,279.0000 USD |
| 2022-10-19 |
1,298.8000 USD |
9,281.2660 ETH |
1,310.8000 USD |
1,280.0000 USD |
1,313.5000 USD |
1,285.1000 USD |
| 2022-10-18 |
1,315.8000 USD |
10,469.8341 ETH |
1,331.5000 USD |
1,286.8000 USD |
1,342.0000 USD |
1,311.4000 USD |
| 2022-10-17 |
1,321.4000 USD |
8,068.7837 ETH |
1,305.5000 USD |
1,296.1000 USD |
1,338.7000 USD |
1,334.2000 USD |