Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-18 |
1,470.4900 USD |
40,736.2497 ETH |
1,339.1400 USD |
1,334.8900 USD |
1,576.7900 USD |
1,567.0000 USD |
| 2022-07-17 |
1,353.1900 USD |
20,722.8301 ETH |
1,356.7900 USD |
1,316.6100 USD |
1,386.1000 USD |
1,347.8200 USD |
| 2022-07-16 |
1,303.6300 USD |
19,258.4191 ETH |
1,231.1000 USD |
1,192.0100 USD |
1,426.7800 USD |
1,354.4000 USD |
| 2022-07-15 |
1,232.8900 USD |
15,703.5717 ETH |
1,191.5400 USD |
1,180.8100 USD |
1,287.7900 USD |
1,229.4500 USD |
| 2022-07-14 |
1,140.1500 USD |
16,458.8451 ETH |
1,112.5800 USD |
1,068.0400 USD |
1,212.6400 USD |
1,192.6100 USD |
| 2022-07-13 |
1,060.6700 USD |
22,596.4825 ETH |
1,037.8300 USD |
1,005.2700 USD |
1,118.7300 USD |
1,113.0200 USD |
| 2022-07-12 |
1,065.8500 USD |
30,450.1345 ETH |
1,095.7500 USD |
1,032.9300 USD |
1,098.1600 USD |
1,041.8600 USD |
| 2022-07-11 |
1,134.9300 USD |
27,218.8783 ETH |
1,166.3500 USD |
1,091.1000 USD |
1,170.5200 USD |
1,095.7700 USD |
| 2022-07-10 |
1,181.1400 USD |
4,331.9217 ETH |
1,216.8400 USD |
1,152.2400 USD |
1,218.3300 USD |
1,167.9500 USD |
| 2022-07-09 |
1,219.0400 USD |
3,457.3279 ETH |
1,212.9400 USD |
1,203.8100 USD |
1,238.4800 USD |
1,215.9500 USD |
| 2022-07-08 |
1,228.9000 USD |
18,158.9260 ETH |
1,237.7400 USD |
1,192.2700 USD |
1,275.0400 USD |
1,232.3600 USD |
| 2022-07-07 |
1,200.2700 USD |
18,353.8063 ETH |
1,186.0100 USD |
1,162.9400 USD |
1,253.6400 USD |
1,239.7200 USD |
| 2022-07-06 |
1,159.8200 USD |
27,437.9334 ETH |
1,131.9400 USD |
1,110.5500 USD |
1,203.0000 USD |
1,186.7700 USD |
| 2022-07-05 |
1,138.7900 USD |
35,296.8922 ETH |
1,150.1200 USD |
1,075.0000 USD |
1,175.0000 USD |
1,134.0400 USD |
| 2022-07-04 |
1,102.0700 USD |
9,855.2039 ETH |
1,073.6800 USD |
1,044.1700 USD |
1,159.0700 USD |
1,153.2800 USD |
| 2022-07-03 |
1,060.8000 USD |
5,929.4719 ETH |
1,065.6200 USD |
1,039.1600 USD |
1,086.3700 USD |
1,075.7300 USD |
| 2022-07-02 |
1,051.9600 USD |
5,959.5711 ETH |
1,058.8300 USD |
1,026.5200 USD |
1,077.1900 USD |
1,066.4900 USD |
| 2022-07-01 |
1,067.3600 USD |
16,681.5756 ETH |
1,070.1000 USD |
1,032.6300 USD |
1,115.2200 USD |
1,055.5800 USD |
| 2022-06-30 |
1,027.3200 USD |
40,497.8996 ETH |
1,099.2800 USD |
996.1200 USD |
1,105.0500 USD |
1,044.8000 USD |
| 2022-06-29 |
1,118.3000 USD |
12,128.4794 ETH |
1,141.9800 USD |
1,086.5200 USD |
1,154.2800 USD |
1,096.2200 USD |
| 2022-06-28 |
1,185.3900 USD |
40,368.1246 ETH |
1,191.1000 USD |
1,134.7100 USD |
1,236.8800 USD |
1,135.3000 USD |
| 2022-06-27 |
1,202.3400 USD |
8,947.4771 ETH |
1,197.5800 USD |
1,172.0300 USD |
1,237.9100 USD |
1,192.7000 USD |
| 2022-06-26 |
1,236.5900 USD |
11,562.9991 ETH |
1,241.4000 USD |
1,201.6400 USD |
1,281.4300 USD |
1,201.6400 USD |
| 2022-06-25 |
1,224.3500 USD |
14,272.1552 ETH |
1,225.6500 USD |
1,178.9600 USD |
1,255.7900 USD |
1,241.8400 USD |
| 2022-06-24 |
1,192.7200 USD |
17,932.5044 ETH |
1,144.1100 USD |
1,131.4900 USD |
1,244.2700 USD |
1,223.8500 USD |
| 2022-06-23 |
1,119.9000 USD |
19,933.2555 ETH |
1,048.7000 USD |
1,044.2500 USD |
1,153.4800 USD |
1,143.2800 USD |
| 2022-06-22 |
1,084.0000 USD |
21,810.5908 ETH |
1,125.2100 USD |
1,041.4500 USD |
1,128.4600 USD |
1,048.1700 USD |
| 2022-06-21 |
1,149.4100 USD |
40,022.7814 ETH |
1,127.1100 USD |
1,108.7600 USD |
1,193.0000 USD |
1,123.9400 USD |
| 2022-06-20 |
1,113.7600 USD |
23,526.4176 ETH |
1,127.7700 USD |
1,050.8900 USD |
1,169.5000 USD |
1,132.2100 USD |
| 2022-06-19 |
1,037.4200 USD |
30,370.8441 ETH |
994.6300 USD |
935.4900 USD |
1,158.0400 USD |
1,125.2800 USD |
| 2022-06-18 |
971.2800 USD |
52,651.6612 ETH |
1,085.8300 USD |
880.0000 USD |
1,096.4300 USD |
987.0100 USD |
| 2022-06-17 |
1,088.1900 USD |
15,944.7738 ETH |
1,067.7800 USD |
1,050.0000 USD |
1,115.8800 USD |
1,085.3700 USD |
| 2022-06-16 |
1,132.7100 USD |
24,657.9983 ETH |
1,235.9900 USD |
1,050.6300 USD |
1,255.5500 USD |
1,066.8700 USD |
| 2022-06-15 |
1,126.4500 USD |
71,760.6450 ETH |
1,205.7300 USD |
1,013.0000 USD |
1,246.3000 USD |
1,225.7800 USD |
| 2022-06-14 |
1,192.1100 USD |
78,165.5789 ETH |
1,204.6000 USD |
1,075.0000 USD |
1,266.2500 USD |
1,197.1000 USD |
| 2022-06-13 |
1,261.0100 USD |
102,121.0940 ETH |
1,433.8500 USD |
1,164.3500 USD |
1,453.1200 USD |
1,202.4800 USD |
| 2022-06-12 |
1,475.1500 USD |
22,460.2113 ETH |
1,532.1900 USD |
1,422.6700 USD |
1,543.0200 USD |
1,443.4200 USD |
| 2022-06-11 |
1,573.0200 USD |
24,672.9657 ETH |
1,660.7100 USD |
1,500.0000 USD |
1,680.3300 USD |
1,522.0000 USD |
| 2022-06-10 |
1,716.8600 USD |
17,236.1241 ETH |
1,785.8900 USD |
1,654.0000 USD |
1,803.1400 USD |
1,666.4400 USD |
| 2022-06-09 |
1,797.7200 USD |
7,392.0870 ETH |
1,791.2700 USD |
1,776.0000 USD |
1,831.3500 USD |
1,785.3600 USD |
| 2022-06-08 |
1,800.6300 USD |
10,759.7092 ETH |
1,812.8700 USD |
1,764.9100 USD |
1,837.9000 USD |
1,792.4200 USD |
| 2022-06-07 |
1,775.4900 USD |
15,673.4362 ETH |
1,858.9000 USD |
1,725.2100 USD |
1,874.0300 USD |
1,814.0000 USD |
| 2022-06-06 |
1,880.1100 USD |
18,194.6824 ETH |
1,804.0000 USD |
1,801.7000 USD |
1,917.6300 USD |
1,856.1900 USD |
| 2022-06-05 |
1,801.8200 USD |
5,481.9726 ETH |
1,804.2600 USD |
1,773.6700 USD |
1,828.8800 USD |
1,807.1600 USD |
| 2022-06-04 |
1,773.2900 USD |
4,340.9476 ETH |
1,774.1000 USD |
1,747.0700 USD |
1,814.0200 USD |
1,803.1900 USD |
| 2022-06-03 |
1,777.1700 USD |
9,799.3556 ETH |
1,833.5000 USD |
1,735.0000 USD |
1,842.8700 USD |
1,775.0100 USD |
| 2022-06-02 |
1,818.6300 USD |
12,438.9976 ETH |
1,816.0300 USD |
1,780.6100 USD |
1,851.7000 USD |
1,834.0100 USD |
| 2022-06-01 |
1,877.1800 USD |
12,791.0990 ETH |
1,940.9100 USD |
1,759.7900 USD |
1,970.7900 USD |
1,831.6600 USD |
| 2022-05-31 |
1,968.0600 USD |
15,964.9393 ETH |
1,996.8200 USD |
1,924.0400 USD |
2,015.2400 USD |
1,948.6100 USD |
| 2022-05-30 |
1,912.6800 USD |
18,889.2733 ETH |
1,811.5700 USD |
1,801.6700 USD |
2,011.5400 USD |
2,008.3700 USD |