Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
1,546.4000 USD |
33,940.0358 ETH |
1,638.1000 USD |
1,456.2000 USD |
1,655.0000 USD |
1,472.7000 USD |
| 2022-09-14 |
1,600.8000 USD |
18,934.7377 ETH |
1,574.7000 USD |
1,550.0000 USD |
1,649.2000 USD |
1,635.0000 USD |
| 2022-09-13 |
1,651.9000 USD |
29,900.1163 ETH |
1,716.7000 USD |
1,568.4000 USD |
1,759.7000 USD |
1,578.1000 USD |
| 2022-09-12 |
1,727.3000 USD |
18,169.0715 ETH |
1,766.8000 USD |
1,693.1000 USD |
1,782.3000 USD |
1,716.5000 USD |
| 2022-09-11 |
1,763.5000 USD |
12,840.0135 ETH |
1,777.7000 USD |
1,720.8000 USD |
1,789.4000 USD |
1,758.3000 USD |
| 2022-09-10 |
1,734.1000 USD |
8,675.6309 ETH |
1,719.9000 USD |
1,707.4000 USD |
1,788.6000 USD |
1,783.2000 USD |
| 2022-09-09 |
1,705.7000 USD |
28,182.9361 ETH |
1,636.8000 USD |
1,631.2000 USD |
1,745.8000 USD |
1,720.6000 USD |
| 2022-09-08 |
1,627.7000 USD |
19,639.1565 ETH |
1,631.4000 USD |
1,591.6000 USD |
1,662.9000 USD |
1,636.2000 USD |
| 2022-09-07 |
1,556.8000 USD |
21,952.8099 ETH |
1,559.5000 USD |
1,487.2000 USD |
1,656.7000 USD |
1,640.1000 USD |
| 2022-09-06 |
1,629.7000 USD |
28,987.2409 ETH |
1,618.7000 USD |
1,553.6000 USD |
1,687.0000 USD |
1,563.1000 USD |
| 2022-09-05 |
1,584.2000 USD |
9,887.3573 ETH |
1,580.6000 USD |
1,557.4000 USD |
1,630.6000 USD |
1,621.4000 USD |
| 2022-09-04 |
1,561.0000 USD |
2,138.3740 ETH |
1,557.0000 USD |
1,543.5000 USD |
1,582.6000 USD |
1,578.4000 USD |
| 2022-09-03 |
1,554.5000 USD |
3,464.2800 ETH |
1,575.2000 USD |
1,534.8000 USD |
1,582.1000 USD |
1,555.1000 USD |
| 2022-09-02 |
1,599.8000 USD |
11,183.8288 ETH |
1,584.6000 USD |
1,546.3000 USD |
1,649.1000 USD |
1,574.9000 USD |
| 2022-09-01 |
1,547.6000 USD |
14,236.7745 ETH |
1,554.9000 USD |
1,512.4000 USD |
1,599.0000 USD |
1,586.0000 USD |
| 2022-08-31 |
1,575.7000 USD |
9,326.5615 ETH |
1,526.2000 USD |
1,518.1000 USD |
1,619.0000 USD |
1,546.1000 USD |
| 2022-08-30 |
1,535.0000 USD |
24,261.8557 ETH |
1,552.2000 USD |
1,472.2000 USD |
1,606.0000 USD |
1,526.2000 USD |
| 2022-08-29 |
1,496.0600 USD |
17,739.5108 ETH |
1,427.1000 USD |
1,422.3000 USD |
1,552.1000 USD |
1,551.4000 USD |
| 2022-08-28 |
1,477.7400 USD |
8,246.5820 ETH |
1,490.8000 USD |
1,428.8000 USD |
1,511.3000 USD |
1,431.1000 USD |
| 2022-08-27 |
1,491.0100 USD |
10,377.1230 ETH |
1,505.4000 USD |
1,447.2000 USD |
1,518.8000 USD |
1,495.4000 USD |
| 2022-08-26 |
1,608.7100 USD |
29,951.0736 ETH |
1,695.3000 USD |
1,487.9000 USD |
1,705.8000 USD |
1,503.3000 USD |
| 2022-08-25 |
1,700.0800 USD |
7,901.0691 ETH |
1,657.2000 USD |
1,652.2000 USD |
1,721.3000 USD |
1,694.3000 USD |
| 2022-08-24 |
1,652.1700 USD |
10,941.0440 ETH |
1,665.1000 USD |
1,605.3000 USD |
1,693.2000 USD |
1,657.8000 USD |
| 2022-08-23 |
1,627.7700 USD |
14,943.2495 ETH |
1,625.0000 USD |
1,563.3000 USD |
1,673.8000 USD |
1,666.0000 USD |
| 2022-08-22 |
1,573.7900 USD |
15,114.3476 ETH |
1,618.5000 USD |
1,529.4000 USD |
1,628.6000 USD |
1,627.0000 USD |
| 2022-08-21 |
1,602.4400 USD |
9,737.9837 ETH |
1,577.3000 USD |
1,562.2000 USD |
1,645.6000 USD |
1,624.4000 USD |
| 2022-08-20 |
1,603.4300 USD |
14,094.2807 ETH |
1,608.6000 USD |
1,524.0000 USD |
1,655.1000 USD |
1,573.3000 USD |
| 2022-08-19 |
1,720.1600 USD |
29,319.6872 ETH |
1,847.0000 USD |
1,606.2000 USD |
1,847.8000 USD |
1,608.7000 USD |
| 2022-08-18 |
1,857.6500 USD |
7,580.7372 ETH |
1,834.1000 USD |
1,823.0000 USD |
1,881.1000 USD |
1,855.9000 USD |
| 2022-08-17 |
1,870.5100 USD |
15,296.3086 ETH |
1,877.8000 USD |
1,819.5000 USD |
1,957.3000 USD |
1,834.9000 USD |
| 2022-08-16 |
1,882.5700 USD |
9,985.1853 ETH |
1,897.9000 USD |
1,852.8000 USD |
1,915.3000 USD |
1,875.2000 USD |
| 2022-08-15 |
1,910.0500 USD |
16,112.1143 ETH |
1,936.4000 USD |
1,873.0000 USD |
2,012.8000 USD |
1,900.0000 USD |
| 2022-08-14 |
1,974.4500 USD |
9,229.3840 ETH |
1,984.3000 USD |
1,907.1000 USD |
2,031.5600 USD |
1,936.2000 USD |
| 2022-08-13 |
1,985.6400 USD |
10,776.2830 ETH |
1,959.4000 USD |
1,947.5000 USD |
2,021.0000 USD |
1,981.6000 USD |
| 2022-08-12 |
1,898.6800 USD |
10,420.3743 ETH |
1,883.3000 USD |
1,853.2000 USD |
1,960.0000 USD |
1,953.1000 USD |
| 2022-08-11 |
1,895.8000 USD |
20,210.2155 ETH |
1,855.1000 USD |
1,849.9000 USD |
1,943.3000 USD |
1,881.4000 USD |
| 2022-08-10 |
1,814.1000 USD |
23,006.3569 ETH |
1,703.7500 USD |
1,656.0300 USD |
1,885.0000 USD |
1,851.7000 USD |
| 2022-08-09 |
1,722.0300 USD |
11,805.5550 ETH |
1,778.1800 USD |
1,669.6500 USD |
1,790.7700 USD |
1,703.3900 USD |
| 2022-08-08 |
1,775.5100 USD |
16,310.9559 ETH |
1,701.2600 USD |
1,694.1800 USD |
1,818.8400 USD |
1,778.4800 USD |
| 2022-08-07 |
1,697.7500 USD |
4,937.8695 ETH |
1,690.2400 USD |
1,669.9800 USD |
1,730.7000 USD |
1,693.5500 USD |
| 2022-08-06 |
1,720.0000 USD |
7,434.2247 ETH |
1,736.0900 USD |
1,685.9000 USD |
1,750.8600 USD |
1,695.4600 USD |
| 2022-08-05 |
1,681.7200 USD |
17,749.2268 ETH |
1,609.5500 USD |
1,606.8600 USD |
1,730.6800 USD |
1,717.2400 USD |
| 2022-08-04 |
1,609.9700 USD |
12,935.1841 ETH |
1,618.2000 USD |
1,581.7000 USD |
1,662.9600 USD |
1,609.8600 USD |
| 2022-08-03 |
1,640.6600 USD |
10,889.8241 ETH |
1,631.8000 USD |
1,590.3900 USD |
1,686.5100 USD |
1,614.6900 USD |
| 2022-08-02 |
1,613.8700 USD |
19,680.3279 ETH |
1,631.6700 USD |
1,560.0000 USD |
1,678.7300 USD |
1,646.7800 USD |
| 2022-08-01 |
1,652.5900 USD |
12,585.6447 ETH |
1,679.3800 USD |
1,605.1300 USD |
1,705.4800 USD |
1,641.1200 USD |
| 2022-07-31 |
1,706.7900 USD |
6,817.3088 ETH |
1,698.5300 USD |
1,667.0000 USD |
1,755.0100 USD |
1,681.3800 USD |
| 2022-07-30 |
1,711.1700 USD |
10,917.7925 ETH |
1,722.8100 USD |
1,672.5800 USD |
1,744.4600 USD |
1,697.4900 USD |
| 2022-07-29 |
1,712.9100 USD |
24,585.3822 ETH |
1,727.0000 USD |
1,657.5100 USD |
1,766.1400 USD |
1,743.6500 USD |
| 2022-07-28 |
1,672.7300 USD |
44,144.0917 ETH |
1,638.5800 USD |
1,594.8000 USD |
1,785.5200 USD |
1,724.9000 USD |