Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-29 |
1,796.6300 USD |
9,403.2027 ETH |
1,790.9800 USD |
1,761.7100 USD |
1,825.0000 USD |
1,811.8400 USD |
| 2022-05-28 |
1,768.9300 USD |
9,633.8739 ETH |
1,728.2500 USD |
1,719.6900 USD |
1,806.8200 USD |
1,793.0500 USD |
| 2022-05-27 |
1,760.5400 USD |
25,482.6610 ETH |
1,789.9700 USD |
1,711.5400 USD |
1,819.4900 USD |
1,722.1700 USD |
| 2022-05-26 |
1,844.7600 USD |
20,220.4522 ETH |
1,941.1100 USD |
1,735.0000 USD |
1,964.0600 USD |
1,817.7400 USD |
| 2022-05-25 |
1,963.6400 USD |
8,129.2745 ETH |
1,976.3800 USD |
1,932.0300 USD |
2,019.6300 USD |
1,940.8800 USD |
| 2022-05-24 |
1,963.6900 USD |
7,079.0726 ETH |
1,972.8700 USD |
1,910.8000 USD |
1,991.5800 USD |
1,976.5700 USD |
| 2022-05-23 |
2,027.4300 USD |
13,187.3886 ETH |
2,039.9300 USD |
1,956.0400 USD |
2,085.0000 USD |
1,971.9700 USD |
| 2022-05-22 |
2,005.2900 USD |
7,014.6195 ETH |
1,974.0500 USD |
1,964.0600 USD |
2,053.7100 USD |
2,046.4500 USD |
| 2022-05-21 |
1,969.0600 USD |
3,798.5198 ETH |
1,956.9900 USD |
1,935.2600 USD |
1,988.2300 USD |
1,973.1600 USD |
| 2022-05-20 |
1,992.2800 USD |
10,591.6777 ETH |
2,018.1400 USD |
1,920.9300 USD |
2,062.6500 USD |
1,959.2200 USD |
| 2022-05-19 |
1,973.1300 USD |
13,630.1626 ETH |
1,912.7700 USD |
1,901.1700 USD |
2,037.7800 USD |
2,015.5000 USD |
| 2022-05-18 |
1,987.5000 USD |
13,179.7003 ETH |
2,089.5700 USD |
1,910.0000 USD |
2,108.0900 USD |
1,912.6300 USD |
| 2022-05-17 |
2,065.5400 USD |
15,395.6576 ETH |
2,021.2700 USD |
2,006.0000 USD |
2,120.9400 USD |
2,090.7000 USD |
| 2022-05-16 |
2,021.7100 USD |
17,247.9802 ETH |
2,143.7300 USD |
1,976.7000 USD |
2,145.6000 USD |
2,018.6200 USD |
| 2022-05-15 |
2,078.8000 USD |
6,141.6126 ETH |
2,053.9100 USD |
1,998.1300 USD |
2,165.4900 USD |
2,143.9900 USD |
| 2022-05-14 |
2,009.3100 USD |
6,816.2209 ETH |
2,006.6500 USD |
1,947.4700 USD |
2,065.9500 USD |
2,056.1400 USD |
| 2022-05-13 |
2,072.8100 USD |
26,722.1373 ETH |
1,950.9900 USD |
1,936.3400 USD |
2,145.2100 USD |
2,010.8600 USD |
| 2022-05-12 |
1,916.6900 USD |
52,491.9626 ETH |
2,082.4300 USD |
1,700.0000 USD |
2,182.5800 USD |
1,974.5600 USD |
| 2022-05-11 |
2,237.6000 USD |
49,296.2064 ETH |
2,340.9700 USD |
1,997.7300 USD |
2,450.0000 USD |
2,078.7000 USD |
| 2022-05-10 |
2,352.9900 USD |
39,433.8871 ETH |
2,230.9900 USD |
2,198.7800 USD |
2,456.6600 USD |
2,333.6800 USD |
| 2022-05-09 |
2,359.6600 USD |
34,288.9477 ETH |
2,520.2500 USD |
2,225.0000 USD |
2,528.9900 USD |
2,267.4700 USD |
| 2022-05-08 |
2,545.2800 USD |
10,880.8076 ETH |
2,634.5700 USD |
2,485.0000 USD |
2,640.0300 USD |
2,512.6400 USD |
| 2022-05-07 |
2,658.8300 USD |
4,777.2464 ETH |
2,693.1800 USD |
2,585.8200 USD |
2,701.7600 USD |
2,637.1700 USD |
| 2022-05-06 |
2,692.9600 USD |
9,444.5858 ETH |
2,747.4400 USD |
2,630.3000 USD |
2,756.7600 USD |
2,696.2000 USD |
| 2022-05-05 |
2,803.0900 USD |
15,654.3357 ETH |
2,939.7100 USD |
2,688.0000 USD |
2,953.8400 USD |
2,747.9100 USD |
| 2022-05-04 |
2,881.8400 USD |
10,356.6059 ETH |
2,780.7400 USD |
2,771.0000 USD |
2,967.4900 USD |
2,939.3300 USD |
| 2022-05-03 |
2,801.8000 USD |
5,956.3800 ETH |
2,858.0800 USD |
2,754.0800 USD |
2,862.0200 USD |
2,780.6400 USD |
| 2022-05-02 |
2,823.1700 USD |
8,657.0002 ETH |
2,826.7900 USD |
2,778.7700 USD |
2,882.7300 USD |
2,867.7500 USD |
| 2022-05-01 |
2,775.5900 USD |
5,271.9511 ETH |
2,728.0800 USD |
2,718.2000 USD |
2,847.6600 USD |
2,829.7900 USD |
| 2022-04-30 |
2,794.0400 USD |
3,257.1690 ETH |
2,818.1800 USD |
2,716.7600 USD |
2,841.8700 USD |
2,726.9100 USD |
| 2022-04-29 |
2,877.9400 USD |
14,277.8479 ETH |
2,937.5000 USD |
2,775.7400 USD |
2,946.8400 USD |
2,815.4300 USD |
| 2022-04-28 |
2,924.7700 USD |
9,316.4470 ETH |
2,890.6800 USD |
2,855.3600 USD |
2,981.0700 USD |
2,930.7100 USD |
| 2022-04-27 |
2,868.2600 USD |
16,443.3679 ETH |
2,810.6300 USD |
2,795.3900 USD |
2,920.2300 USD |
2,887.3800 USD |
| 2022-04-26 |
2,878.9100 USD |
18,000.0818 ETH |
3,008.9600 USD |
2,762.8000 USD |
3,036.9200 USD |
2,803.6500 USD |
| 2022-04-25 |
2,884.9100 USD |
17,025.7804 ETH |
2,920.9700 USD |
2,798.1000 USD |
3,025.9900 USD |
3,010.0700 USD |
| 2022-04-24 |
2,941.5600 USD |
2,812.4780 ETH |
2,933.3400 USD |
2,912.4400 USD |
2,967.2000 USD |
2,922.2200 USD |
| 2022-04-23 |
2,950.4000 USD |
3,173.2250 ETH |
2,963.4200 USD |
2,917.0000 USD |
2,978.6600 USD |
2,935.8800 USD |
| 2022-04-22 |
2,984.4700 USD |
12,502.9102 ETH |
2,985.0500 USD |
2,933.3900 USD |
3,033.2600 USD |
2,966.1900 USD |
| 2022-04-21 |
3,078.3900 USD |
10,164.7294 ETH |
3,076.3300 USD |
2,944.3000 USD |
3,180.2100 USD |
2,988.7500 USD |
| 2022-04-20 |
3,099.8300 USD |
10,941.2345 ETH |
3,103.0400 USD |
3,036.9600 USD |
3,168.4100 USD |
3,080.3800 USD |
| 2022-04-19 |
3,086.5900 USD |
10,923.5944 ETH |
3,056.9000 USD |
3,030.8000 USD |
3,131.2100 USD |
3,099.4900 USD |