Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
3,604.3000 USD |
11,252.8608 ETH |
3,644.7000 USD |
3,500.7000 USD |
3,670.5000 USD |
3,615.2000 USD |
| 2024-12-02 |
3,636.9000 USD |
19,105.3472 ETH |
3,711.8000 USD |
3,556.2000 USD |
3,761.7000 USD |
3,641.9000 USD |
| 2024-12-01 |
3,711.4000 USD |
3,378.7596 ETH |
3,706.1000 USD |
3,661.9000 USD |
3,747.9000 USD |
3,711.7000 USD |
| 2024-11-30 |
3,668.3000 USD |
8,321.0355 ETH |
3,594.1000 USD |
3,574.5000 USD |
3,734.4000 USD |
3,703.1000 USD |
| 2024-11-29 |
3,592.4000 USD |
13,719.9276 ETH |
3,579.3000 USD |
3,538.3000 USD |
3,648.9000 USD |
3,597.9000 USD |
| 2024-11-28 |
3,605.8000 USD |
18,757.9147 ETH |
3,660.4000 USD |
3,532.1000 USD |
3,685.3000 USD |
3,589.7000 USD |
| 2024-11-27 |
3,536.9000 USD |
38,439.7879 ETH |
3,323.6000 USD |
3,303.7000 USD |
3,688.0000 USD |
3,678.1000 USD |
| 2024-11-26 |
3,342.1000 USD |
19,887.8590 ETH |
3,412.1000 USD |
3,254.0000 USD |
3,470.9000 USD |
3,334.1000 USD |
| 2024-11-25 |
3,462.9000 USD |
19,771.1385 ETH |
3,365.7000 USD |
3,305.7000 USD |
3,546.3000 USD |
3,416.8000 USD |
| 2024-11-24 |
3,363.9000 USD |
4,545.3089 ETH |
3,397.2000 USD |
3,286.7000 USD |
3,451.2000 USD |
3,368.2000 USD |
| 2024-11-23 |
3,407.7000 USD |
13,220.2235 ETH |
3,332.0000 USD |
3,316.4000 USD |
3,500.4000 USD |
3,401.5000 USD |
| 2024-11-22 |
3,323.5000 USD |
16,229.3229 ETH |
3,359.5000 USD |
3,262.3000 USD |
3,429.2000 USD |
3,314.1000 USD |
| 2024-11-21 |
3,241.7000 USD |
18,476.8528 ETH |
3,072.3000 USD |
3,005.8000 USD |
3,390.0000 USD |
3,371.6000 USD |
| 2024-11-20 |
3,091.1000 USD |
8,729.3748 ETH |
3,110.3000 USD |
3,031.8000 USD |
3,161.3000 USD |
3,079.7000 USD |
| 2024-11-19 |
3,129.5000 USD |
8,854.5809 ETH |
3,209.5000 USD |
3,070.4000 USD |
3,222.5000 USD |
3,110.4000 USD |
| 2024-11-18 |
3,135.9000 USD |
9,091.0466 ETH |
3,076.2000 USD |
3,051.2000 USD |
3,200.0000 USD |
3,164.9000 USD |
| 2024-11-17 |
3,097.7000 USD |
4,448.0248 ETH |
3,135.5000 USD |
3,039.0000 USD |
3,161.0000 USD |
3,057.7000 USD |
| 2024-11-16 |
3,141.2000 USD |
2,619.9279 ETH |
3,090.1000 USD |
3,073.3000 USD |
3,215.5000 USD |
3,135.9000 USD |
| 2024-11-15 |
3,074.9000 USD |
9,142.1592 ETH |
3,057.7000 USD |
3,015.3000 USD |
3,131.3000 USD |
3,109.8000 USD |
| 2024-11-14 |
3,145.9000 USD |
7,841.6858 ETH |
3,191.7000 USD |
3,055.3000 USD |
3,241.8000 USD |
3,072.2000 USD |
| 2024-11-13 |
3,221.8000 USD |
13,138.4024 ETH |
3,247.5000 USD |
3,121.4000 USD |
3,338.9000 USD |
3,182.9000 USD |
| 2024-11-12 |
3,297.1000 USD |
22,379.7531 ETH |
3,376.0000 USD |
3,210.8000 USD |
3,447.6000 USD |
3,249.6000 USD |
| 2024-11-11 |
3,275.4000 USD |
14,150.9656 ETH |
3,187.4000 USD |
3,109.3000 USD |
3,373.8000 USD |
3,343.3000 USD |
| 2024-11-10 |
3,160.0000 USD |
10,454.1417 ETH |
3,127.9000 USD |
3,047.4000 USD |
3,251.8000 USD |
3,240.2000 USD |
| 2024-11-09 |
3,053.0000 USD |
6,733.1134 ETH |
2,963.6000 USD |
2,954.8000 USD |
3,152.3000 USD |
3,141.0000 USD |
| 2024-11-08 |
2,933.7000 USD |
17,703.3542 ETH |
2,897.8000 USD |
2,887.2000 USD |
2,984.9000 USD |
2,960.3000 USD |
| 2024-11-07 |
2,837.2000 USD |
21,785.0805 ETH |
2,724.4000 USD |
2,701.6000 USD |
2,920.4000 USD |
2,886.0000 USD |
| 2024-11-06 |
2,612.3000 USD |
23,833.6809 ETH |
2,422.3000 USD |
2,420.5000 USD |
2,746.5000 USD |
2,717.9000 USD |
| 2024-11-05 |
2,439.8000 USD |
5,889.3978 ETH |
2,395.1000 USD |
2,379.7000 USD |
2,478.9000 USD |
2,423.0000 USD |
| 2024-11-04 |
2,430.1000 USD |
9,428.7638 ETH |
2,456.6000 USD |
2,356.9000 USD |
2,488.3000 USD |
2,395.8000 USD |
| 2024-11-03 |
2,450.1000 USD |
5,709.9347 ETH |
2,492.9000 USD |
2,409.8000 USD |
2,495.4000 USD |
2,457.6000 USD |
| 2024-11-02 |
2,490.9000 USD |
2,630.9587 ETH |
2,510.1000 USD |
2,469.7000 USD |
2,522.1000 USD |
2,493.9000 USD |
| 2024-11-01 |
2,510.8000 USD |
7,125.3484 ETH |
2,514.0000 USD |
2,466.4000 USD |
2,585.0000 USD |
2,514.1000 USD |
| 2024-10-31 |
2,568.3000 USD |
6,283.6403 ETH |
2,657.7000 USD |
2,500.0000 USD |
2,667.1000 USD |
2,515.3000 USD |
| 2024-10-30 |
2,673.9000 USD |
10,586.3736 ETH |
2,638.0000 USD |
2,599.9000 USD |
2,720.8000 USD |
2,656.9000 USD |
| 2024-10-29 |
2,623.2000 USD |
15,199.2940 ETH |
2,565.3000 USD |
2,559.5000 USD |
2,680.9000 USD |
2,637.8000 USD |
| 2024-10-28 |
2,516.5000 USD |
10,427.8891 ETH |
2,505.8000 USD |
2,469.2000 USD |
2,587.0000 USD |
2,565.4000 USD |
| 2024-10-27 |
2,486.8000 USD |
4,995.4599 ETH |
2,479.5000 USD |
2,460.7000 USD |
2,523.6000 USD |
2,505.8000 USD |
| 2024-10-26 |
2,466.4000 USD |
5,922.6096 ETH |
2,434.3000 USD |
2,402.5000 USD |
2,502.6000 USD |
2,481.0000 USD |
| 2024-10-25 |
2,506.6000 USD |
20,151.7367 ETH |
2,534.1000 USD |
2,450.5000 USD |
2,563.5000 USD |
2,460.2000 USD |
| 2024-10-24 |
2,530.3000 USD |
9,832.5222 ETH |
2,522.4000 USD |
2,506.4000 USD |
2,558.6000 USD |
2,535.5000 USD |
| 2024-10-23 |
2,520.8000 USD |
8,624.7761 ETH |
2,621.1000 USD |
2,450.0000 USD |
2,628.9000 USD |
2,521.4000 USD |
| 2024-10-22 |
2,630.6000 USD |
4,585.6437 ETH |
2,665.3000 USD |
2,605.0000 USD |
2,670.2000 USD |
2,620.1000 USD |
| 2024-10-21 |
2,696.4000 USD |
5,654.4188 ETH |
2,746.1000 USD |
2,654.5000 USD |
2,767.5000 USD |
2,666.6000 USD |
| 2024-10-20 |
2,710.4000 USD |
2,771.9802 ETH |
2,648.1000 USD |
2,635.4000 USD |
2,757.8000 USD |
2,750.2000 USD |
| 2024-10-19 |
2,640.8000 USD |
1,007.2538 ETH |
2,640.7000 USD |
2,631.0000 USD |
2,662.4000 USD |
2,652.6000 USD |
| 2024-10-18 |
2,629.0000 USD |
6,775.3536 ETH |
2,604.7000 USD |
2,595.2000 USD |
2,675.3000 USD |
2,639.9000 USD |
| 2024-10-17 |
2,613.0000 USD |
6,215.0003 ETH |
2,611.2000 USD |
2,575.0000 USD |
2,646.6000 USD |
2,605.0000 USD |
| 2024-10-16 |
2,617.3000 USD |
6,404.0449 ETH |
2,606.7000 USD |
2,589.2000 USD |
2,645.3000 USD |
2,612.1000 USD |
| 2024-10-15 |
2,591.5000 USD |
8,990.1929 ETH |
2,628.6000 USD |
2,537.7000 USD |
2,686.9000 USD |
2,586.1000 USD |