Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
2024-10-02 2,430.8000 USD 7,106.7217 ETH 2,446.3000 USD 2,352.0000 USD 2,498.7000 USD 2,366.1000 USD
2024-10-01 2,502.1000 USD 6,976.9134 ETH 2,601.3000 USD 2,414.0000 USD 2,657.1000 USD 2,449.5000 USD
2024-09-30 2,614.7000 USD 6,254.4008 ETH 2,655.3000 USD 2,576.0000 USD 2,667.9000 USD 2,608.3000 USD
2024-09-29 2,658.4000 USD 816.5535 ETH 2,676.4000 USD 2,635.0000 USD 2,683.4000 USD 2,659.6000 USD
2024-09-28 2,677.8000 USD 969.1291 ETH 2,695.6000 USD 2,651.8000 USD 2,704.7000 USD 2,673.4000 USD
2024-09-27 2,680.0000 USD 6,031.7660 ETH 2,632.5000 USD 2,616.3000 USD 2,728.2000 USD 2,695.7000 USD
2024-09-26 2,616.1000 USD 3,654.4162 ETH 2,580.0000 USD 2,560.1000 USD 2,666.0000 USD 2,628.5000 USD
2024-09-25 2,613.2000 USD 2,239.6957 ETH 2,653.4000 USD 2,566.7000 USD 2,672.6000 USD 2,577.0000 USD
2024-09-24 2,631.8000 USD 2,296.6140 ETH 2,647.1000 USD 2,593.0000 USD 2,670.9000 USD 2,652.9000 USD
2024-09-23 2,657.6000 USD 4,397.2090 ETH 2,582.0000 USD 2,548.4000 USD 2,703.8000 USD 2,650.3000 USD
2024-09-22 2,591.4000 USD 1,395.4346 ETH 2,614.0000 USD 2,553.4000 USD 2,631.3000 USD 2,576.5000 USD
2024-09-21 2,569.1000 USD 1,495.4153 ETH 2,562.3000 USD 2,530.6000 USD 2,622.8000 USD 2,618.1000 USD
2024-09-20 2,531.2000 USD 6,119.2047 ETH 2,466.2000 USD 2,438.6000 USD 2,571.5000 USD 2,557.6000 USD
2024-09-19 2,435.9000 USD 10,077.1917 ETH 2,375.6000 USD 2,352.5000 USD 2,495.2000 USD 2,470.6000 USD
2024-09-18 2,323.3000 USD 7,359.9557 ETH 2,342.0000 USD 2,278.5000 USD 2,367.1000 USD 2,358.1000 USD
2024-09-17 2,343.4000 USD 6,072.1696 ETH 2,295.3000 USD 2,264.1000 USD 2,393.8000 USD 2,340.1000 USD
2024-09-16 2,289.7000 USD 7,350.9107 ETH 2,313.4000 USD 2,254.6000 USD 2,334.3000 USD 2,293.7000 USD
2024-09-15 2,362.1000 USD 3,874.7743 ETH 2,417.9000 USD 2,287.1000 USD 2,430.6000 USD 2,318.4000 USD
2024-09-14 2,413.1000 USD 1,912.8308 ETH 2,441.3000 USD 2,378.0000 USD 2,444.2000 USD 2,417.6000 USD
2024-09-13 2,394.8000 USD 8,759.5013 ETH 2,361.8000 USD 2,338.2000 USD 2,464.8000 USD 2,444.6000 USD
2024-09-12 2,350.2000 USD 5,070.5589 ETH 2,339.9000 USD 2,315.8000 USD 2,391.7000 USD 2,361.2000 USD
2024-09-11 2,336.7000 USD 3,880.1467 ETH 2,388.3000 USD 2,280.5000 USD 2,388.9000 USD 2,340.4000 USD
2024-09-10 2,352.2000 USD 5,494.6163 ETH 2,360.2000 USD 2,323.0000 USD 2,397.8000 USD 2,389.0000 USD
2024-09-09 2,328.9000 USD 8,332.6562 ETH 2,296.1000 USD 2,272.9000 USD 2,381.0000 USD 2,358.1000 USD
2024-09-08 2,283.0000 USD 2,052.9620 ETH 2,273.0000 USD 2,244.5000 USD 2,332.7000 USD 2,301.1000 USD
2024-09-07 2,274.2000 USD 1,657.4807 ETH 2,224.1000 USD 2,222.2000 USD 2,310.1000 USD 2,274.4000 USD
2024-09-06 2,280.7000 USD 9,345.4271 ETH 2,367.9000 USD 2,150.0000 USD 2,407.4000 USD 2,216.1000 USD
2024-09-05 2,388.2000 USD 3,312.6974 ETH 2,451.0000 USD 2,348.9000 USD 2,465.7000 USD 2,368.7000 USD
2024-09-04 2,394.0000 USD 3,792.5139 ETH 2,425.8000 USD 2,307.6000 USD 2,489.6000 USD 2,450.0000 USD
2024-09-03 2,463.9000 USD 3,160.0784 ETH 2,538.7000 USD 2,436.6000 USD 2,552.0000 USD 2,442.3000 USD
2024-09-02 2,494.6000 USD 2,997.6536 ETH 2,423.6000 USD 2,423.6000 USD 2,563.5000 USD 2,539.0000 USD
2024-09-01 2,470.7000 USD 2,966.0800 ETH 2,512.8000 USD 2,398.8000 USD 2,515.8000 USD 2,429.9000 USD
2024-08-31 2,520.6000 USD 1,353.3828 ETH 2,525.8000 USD 2,492.5000 USD 2,533.7000 USD 2,517.0000 USD
2024-08-30 2,501.1000 USD 5,925.3721 ETH 2,526.8000 USD 2,430.8000 USD 2,551.2000 USD 2,526.5000 USD
2024-08-29 2,553.3000 USD 4,924.8872 ETH 2,528.4000 USD 2,505.8000 USD 2,596.9000 USD 2,527.2000 USD
2024-08-28 2,489.3000 USD 8,237.1230 ETH 2,458.2000 USD 2,420.5000 USD 2,554.6000 USD 2,526.1000 USD
2024-08-27 2,553.0000 USD 6,994.3247 ETH 2,680.8000 USD 2,395.3000 USD 2,699.3000 USD 2,464.8000 USD
2024-08-26 2,724.0000 USD 4,365.6024 ETH 2,748.6000 USD 2,668.4000 USD 2,763.1000 USD 2,680.9000 USD
2024-08-25 2,763.0000 USD 1,747.9259 ETH 2,769.6000 USD 2,735.5000 USD 2,792.9000 USD 2,746.0000 USD
2024-08-24 2,787.5000 USD 3,191.1801 ETH 2,764.4000 USD 2,733.1000 USD 2,820.5000 USD 2,756.7000 USD
2024-08-23 2,717.7000 USD 8,574.5723 ETH 2,623.8000 USD 2,622.0000 USD 2,800.6000 USD 2,769.2000 USD
2024-08-22 2,620.7000 USD 2,226.2701 ETH 2,631.1000 USD 2,587.6000 USD 2,644.9000 USD 2,618.8000 USD
2024-08-21 2,611.0000 USD 2,876.7791 ETH 2,572.5000 USD 2,537.0000 USD 2,663.9000 USD 2,628.9000 USD
2024-08-20 2,646.6000 USD 6,909.4421 ETH 2,638.4000 USD 2,555.2000 USD 2,696.5000 USD 2,577.4000 USD
2024-08-19 2,605.1000 USD 4,659.8646 ETH 2,611.0000 USD 2,565.6000 USD 2,647.9000 USD 2,630.9000 USD
2024-08-18 2,649.8000 USD 3,001.1888 ETH 2,614.6000 USD 2,597.0000 USD 2,686.5000 USD 2,626.0000 USD
2024-08-17 2,607.8000 USD 1,113.8116 ETH 2,593.6000 USD 2,587.7000 USD 2,627.6000 USD 2,610.0000 USD
2024-08-16 2,594.9000 USD 2,303.1429 ETH 2,570.4000 USD 2,552.5000 USD 2,630.4000 USD 2,593.9000 USD
2024-08-15 2,617.0000 USD 5,609.5869 ETH 2,662.0000 USD 2,516.9000 USD 2,675.0000 USD 2,578.3000 USD
2024-08-14 2,709.8000 USD 7,298.6465 ETH 2,703.7000 USD 2,636.2000 USD 2,780.0000 USD 2,668.3000 USD