Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
1,524.9600 USD |
23,026.5005 ETH |
1,450.8200 USD |
1,421.3400 USD |
1,637.0000 USD |
1,624.9900 USD |
| 2022-07-26 |
1,395.6400 USD |
19,900.1806 ETH |
1,442.1900 USD |
1,356.0000 USD |
1,460.4500 USD |
1,438.7500 USD |
| 2022-07-25 |
1,520.1800 USD |
22,540.1825 ETH |
1,599.3900 USD |
1,434.9600 USD |
1,608.3200 USD |
1,451.5000 USD |
| 2022-07-24 |
1,617.4800 USD |
15,312.7224 ETH |
1,549.7100 USD |
1,545.3100 USD |
1,663.6500 USD |
1,606.8200 USD |
| 2022-07-23 |
1,529.1700 USD |
6,385.8706 ETH |
1,536.1600 USD |
1,488.1800 USD |
1,597.1900 USD |
1,547.4200 USD |
| 2022-07-22 |
1,590.8100 USD |
20,154.7368 ETH |
1,574.8100 USD |
1,517.0000 USD |
1,646.4700 USD |
1,534.4000 USD |
| 2022-07-21 |
1,528.3700 USD |
18,269.8792 ETH |
1,521.3800 USD |
1,464.0000 USD |
1,605.2800 USD |
1,572.9800 USD |
| 2022-07-20 |
1,554.1400 USD |
23,919.4500 ETH |
1,544.5000 USD |
1,480.5700 USD |
1,621.0300 USD |
1,526.5100 USD |
| 2022-07-19 |
1,551.0600 USD |
35,392.3183 ETH |
1,581.1500 USD |
1,493.1500 USD |
1,631.7200 USD |
1,543.7600 USD |
| 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 |