Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-16 |
1,294.8000 USD |
4,557.6834 ETH |
1,275.1000 USD |
1,273.6000 USD |
1,314.8000 USD |
1,308.3000 USD |
| 2022-10-15 |
1,284.6000 USD |
5,117.6551 ETH |
1,296.5000 USD |
1,263.8000 USD |
1,301.8000 USD |
1,273.7000 USD |
| 2022-10-14 |
1,317.9000 USD |
18,453.2246 ETH |
1,286.8000 USD |
1,284.6000 USD |
1,342.9000 USD |
1,298.0000 USD |
| 2022-10-13 |
1,246.9000 USD |
37,438.7137 ETH |
1,294.3000 USD |
1,155.0000 USD |
1,301.0000 USD |
1,288.2000 USD |
| 2022-10-12 |
1,294.6000 USD |
9,195.6763 ETH |
1,280.0000 USD |
1,275.7000 USD |
1,306.5000 USD |
1,294.8000 USD |
| 2022-10-11 |
1,282.2000 USD |
13,629.6242 ETH |
1,288.4000 USD |
1,267.7000 USD |
1,297.9000 USD |
1,278.7000 USD |
| 2022-10-10 |
1,306.7000 USD |
9,843.4437 ETH |
1,322.9000 USD |
1,282.7000 USD |
1,338.3000 USD |
1,291.0000 USD |
| 2022-10-09 |
1,318.7000 USD |
2,280.3414 ETH |
1,314.4000 USD |
1,307.8000 USD |
1,328.8000 USD |
1,322.6000 USD |
| 2022-10-08 |
1,322.0000 USD |
4,071.9702 ETH |
1,331.1000 USD |
1,304.0000 USD |
1,337.5000 USD |
1,314.8000 USD |
| 2022-10-07 |
1,341.7000 USD |
11,474.7536 ETH |
1,352.1000 USD |
1,317.6000 USD |
1,361.8000 USD |
1,331.7000 USD |
| 2022-10-06 |
1,365.0000 USD |
15,381.3558 ETH |
1,352.5000 USD |
1,344.9000 USD |
1,383.7000 USD |
1,350.9000 USD |
| 2022-10-05 |
1,336.6000 USD |
15,528.4051 ETH |
1,361.8000 USD |
1,317.3000 USD |
1,364.8000 USD |
1,352.7000 USD |
| 2022-10-04 |
1,354.4000 USD |
19,282.0098 ETH |
1,323.9000 USD |
1,319.5000 USD |
1,370.1000 USD |
1,362.1000 USD |
| 2022-10-03 |
1,308.4000 USD |
10,590.1823 ETH |
1,277.1000 USD |
1,263.5000 USD |
1,329.8000 USD |
1,323.8000 USD |
| 2022-10-02 |
1,297.6000 USD |
8,378.7780 ETH |
1,311.7000 USD |
1,269.0000 USD |
1,317.5000 USD |
1,275.4000 USD |
| 2022-10-01 |
1,318.6000 USD |
10,014.0681 ETH |
1,328.4000 USD |
1,302.6000 USD |
1,333.6000 USD |
1,310.7000 USD |
| 2022-09-30 |
1,339.2000 USD |
18,224.2188 ETH |
1,336.3000 USD |
1,314.7000 USD |
1,371.9000 USD |
1,328.4000 USD |
| 2022-09-29 |
1,324.6000 USD |
16,127.3745 ETH |
1,337.3000 USD |
1,288.4000 USD |
1,352.1000 USD |
1,336.7000 USD |
| 2022-09-28 |
1,304.9000 USD |
35,841.2684 ETH |
1,331.0000 USD |
1,253.4000 USD |
1,355.1000 USD |
1,337.2000 USD |
| 2022-09-27 |
1,359.4000 USD |
41,577.7383 ETH |
1,335.9000 USD |
1,304.4000 USD |
1,401.7000 USD |
1,332.2000 USD |
| 2022-09-26 |
1,313.7000 USD |
38,859.4838 ETH |
1,295.5000 USD |
1,278.9000 USD |
1,340.2000 USD |
1,334.1000 USD |
| 2022-09-25 |
1,310.6000 USD |
14,613.1012 ETH |
1,318.5000 USD |
1,270.0000 USD |
1,336.4000 USD |
1,295.9000 USD |
| 2022-09-24 |
1,329.3000 USD |
18,338.3033 ETH |
1,327.5000 USD |
1,307.3000 USD |
1,348.9000 USD |
1,316.2000 USD |
| 2022-09-23 |
1,306.1000 USD |
29,172.0446 ETH |
1,326.9000 USD |
1,262.6000 USD |
1,359.9000 USD |
1,332.5000 USD |
| 2022-09-22 |
1,286.8000 USD |
24,635.9995 ETH |
1,245.0000 USD |
1,238.3000 USD |
1,349.5000 USD |
1,330.0000 USD |
| 2022-09-21 |
1,319.9000 USD |
34,544.5524 ETH |
1,322.7000 USD |
1,218.8000 USD |
1,407.6000 USD |
1,251.6000 USD |
| 2022-09-20 |
1,343.7000 USD |
19,454.0473 ETH |
1,375.9000 USD |
1,313.2000 USD |
1,384.0000 USD |
1,323.3000 USD |
| 2022-09-19 |
1,333.4000 USD |
27,007.4225 ETH |
1,334.0000 USD |
1,280.0000 USD |
1,392.2000 USD |
1,377.3000 USD |
| 2022-09-18 |
1,389.7000 USD |
17,525.7732 ETH |
1,469.8000 USD |
1,325.6000 USD |
1,471.9000 USD |
1,335.1000 USD |
| 2022-09-17 |
1,448.3000 USD |
12,006.3053 ETH |
1,433.8000 USD |
1,409.9000 USD |
1,476.0000 USD |
1,471.1000 USD |
| 2022-09-16 |
1,451.1000 USD |
23,843.6573 ETH |
1,476.1000 USD |
1,405.5000 USD |
1,483.4000 USD |
1,431.7000 USD |