Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

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