Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
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
2022-04-18 2,963.3500 USD 11,768.5798 ETH 2,988.9900 USD 2,883.7700 USD 3,070.9300 USD 3,057.5700 USD
2022-04-17 3,047.7100 USD 2,558.7218 ETH 3,060.6900 USD 2,984.1800 USD 3,082.2800 USD 2,994.1800 USD
2022-04-16 3,039.6800 USD 1,626.9865 ETH 3,041.8000 USD 3,005.4100 USD 3,083.3700 USD 3,066.3400 USD
2022-04-15 3,027.5700 USD 3,032.4534 ETH 3,021.2700 USD 2,996.0000 USD 3,061.2300 USD 3,042.8900 USD
2022-04-14 3,072.0000 USD 8,998.8810 ETH 3,119.5400 USD 2,977.0000 USD 3,145.0200 USD 3,022.0000 USD
2022-04-13 3,069.1900 USD 9,615.2534 ETH 3,029.7300 USD 2,996.7000 USD 3,130.0000 USD 3,118.1200 USD
2022-04-12 3,009.5600 USD 18,322.1299 ETH 2,984.4000 USD 2,951.4800 USD 3,090.0000 USD 3,026.1200 USD
2022-04-11 3,067.5600 USD 30,234.6941 ETH 3,203.0400 USD 2,947.9100 USD 3,215.2100 USD 2,977.8200 USD
2022-04-10 3,256.4300 USD 2,897.3308 ETH 3,262.2600 USD 3,206.0600 USD 3,308.5100 USD 3,209.8100 USD