Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |