Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-09 |
3,218.0500 USD |
2,313.3242 ETH |
3,193.4900 USD |
3,174.8800 USD |
3,254.9800 USD |
3,251.9300 USD |
| 2022-04-08 |
3,256.8700 USD |
7,346.5275 ETH |
3,227.1700 USD |
3,174.8800 USD |
3,314.1300 USD |
3,191.6600 USD |
| 2022-04-07 |
3,209.8100 USD |
9,831.5879 ETH |
3,167.9700 USD |
3,142.7300 USD |
3,270.9700 USD |
3,238.4500 USD |
| 2022-04-06 |
3,272.3400 USD |
24,359.4213 ETH |
3,406.1100 USD |
3,163.3100 USD |
3,435.8100 USD |
3,180.8300 USD |
| 2022-04-05 |
3,487.1600 USD |
8,178.6010 ETH |
3,519.4800 USD |
3,419.1400 USD |
3,553.1500 USD |
3,435.5600 USD |
| 2022-04-04 |
3,479.7300 USD |
8,818.6564 ETH |
3,519.6500 USD |
3,408.3900 USD |
3,548.2900 USD |
3,524.3200 USD |
| 2022-04-03 |
3,504.7400 USD |
4,087.3362 ETH |
3,446.5300 USD |
3,413.6500 USD |
3,582.1600 USD |
3,518.1100 USD |
| 2022-04-02 |
3,484.9400 USD |
5,055.8807 ETH |
3,457.5800 USD |
3,429.2400 USD |
3,532.3200 USD |
3,441.7200 USD |
| 2022-04-01 |
3,343.3300 USD |
15,471.6110 ETH |
3,284.4000 USD |
3,210.9100 USD |
3,482.0000 USD |
3,446.7900 USD |
| 2022-03-31 |
3,334.2300 USD |
13,356.2970 ETH |
3,387.1500 USD |
3,262.2900 USD |
3,446.3100 USD |
3,274.5800 USD |
| 2022-03-30 |
3,388.1500 USD |
6,078.6351 ETH |
3,401.8000 USD |
3,335.0000 USD |
3,448.6300 USD |
3,388.1400 USD |
| 2022-03-29 |
3,419.3400 USD |
11,510.1943 ETH |
3,335.3300 USD |
3,331.3200 USD |
3,483.9800 USD |
3,404.2200 USD |
| 2022-03-28 |
3,362.2000 USD |
22,506.3288 ETH |
3,294.5200 USD |
3,275.8700 USD |
3,436.3200 USD |
3,320.3000 USD |
| 2022-03-27 |
3,208.9300 USD |
5,035.6385 ETH |
3,148.7400 USD |
3,128.8700 USD |
3,299.0000 USD |
3,293.2200 USD |
| 2022-03-26 |
3,122.3000 USD |
2,567.8021 ETH |
3,106.3200 USD |
3,087.2000 USD |
3,154.7600 USD |
3,146.5900 USD |
| 2022-03-25 |
3,130.5300 USD |
15,153.5524 ETH |
3,113.6600 USD |
3,078.3300 USD |
3,195.4900 USD |
3,111.3200 USD |
| 2022-03-24 |
3,073.1500 USD |
16,016.3322 ETH |
3,038.0000 USD |
3,003.7500 USD |
3,130.0000 USD |
3,107.6800 USD |
| 2022-03-23 |
2,983.6500 USD |
5,657.5234 ETH |
2,970.3700 USD |
2,921.7900 USD |
3,047.0600 USD |
3,025.8400 USD |
| 2022-03-22 |
3,005.5400 USD |
14,438.7744 ETH |
2,889.2800 USD |
2,887.6700 USD |
3,052.7800 USD |
2,969.7600 USD |
| 2022-03-21 |
2,917.7900 USD |
13,092.0280 ETH |
2,858.6600 USD |
2,833.3000 USD |
2,962.7900 USD |
2,897.1400 USD |
| 2022-03-20 |
2,874.6400 USD |
5,242.0892 ETH |
2,953.5800 USD |
2,817.6500 USD |
2,964.9900 USD |
2,860.3000 USD |
| 2022-03-19 |
2,960.3900 USD |
11,241.6733 ETH |
2,941.3900 USD |
2,888.8800 USD |
2,986.9800 USD |
2,947.7300 USD |
| 2022-03-18 |
2,902.4800 USD |
18,892.8760 ETH |
2,813.6400 USD |
2,766.4500 USD |
2,987.4700 USD |
2,947.7900 USD |
| 2022-03-17 |
2,796.6400 USD |
13,828.5518 ETH |
2,775.5500 USD |
2,744.0600 USD |
2,840.4900 USD |
2,817.1400 USD |
| 2022-03-16 |
2,690.2900 USD |
23,069.8370 ETH |
2,619.5900 USD |
2,574.8900 USD |
2,791.0000 USD |
2,766.9300 USD |
| 2022-03-15 |
2,605.3500 USD |
14,318.9868 ETH |
2,591.1500 USD |
2,511.6100 USD |
2,670.4100 USD |
2,622.6200 USD |
| 2022-03-14 |
2,562.6000 USD |
6,213.1850 ETH |
2,517.1000 USD |
2,499.8000 USD |
2,609.4100 USD |
2,590.8900 USD |
| 2022-03-13 |
2,563.5000 USD |
3,951.0402 ETH |
2,567.7600 USD |
2,493.0000 USD |
2,602.5900 USD |
2,516.1600 USD |
| 2022-03-12 |
2,585.7600 USD |
2,327.6449 ETH |
2,556.4500 USD |
2,554.3800 USD |
2,614.7000 USD |
2,572.5000 USD |
| 2022-03-11 |
2,580.9100 USD |
8,912.8957 ETH |
2,607.1700 USD |
2,524.2100 USD |
2,678.2800 USD |
2,565.6900 USD |
| 2022-03-10 |
2,609.6300 USD |
10,083.9590 ETH |
2,730.6400 USD |
2,546.8100 USD |
2,733.7500 USD |
2,608.1100 USD |
| 2022-03-09 |
2,717.1200 USD |
10,506.9234 ETH |
2,577.7200 USD |
2,568.1600 USD |
2,774.6400 USD |
2,730.1700 USD |
| 2022-03-08 |
2,558.8600 USD |
10,304.0130 ETH |
2,492.1200 USD |
2,481.1100 USD |
2,624.5600 USD |
2,578.2800 USD |
| 2022-03-07 |
2,530.2700 USD |
13,888.7878 ETH |
2,549.9400 USD |
2,444.7500 USD |
2,648.3900 USD |
2,496.7500 USD |
| 2022-03-06 |
2,615.9000 USD |
3,970.0012 ETH |
2,664.0600 USD |
2,533.0600 USD |
2,675.0700 USD |
2,551.8100 USD |
| 2022-03-05 |
2,636.3000 USD |
4,842.3684 ETH |
2,623.8900 USD |
2,590.0000 USD |
2,686.6400 USD |
2,665.0600 USD |
| 2022-03-04 |
2,688.5400 USD |
14,241.1030 ETH |
2,834.8000 USD |
2,577.0900 USD |
2,836.4700 USD |
2,615.8300 USD |
| 2022-03-03 |
2,863.8900 USD |
9,548.4153 ETH |
2,947.3900 USD |
2,784.5400 USD |
2,970.2900 USD |
2,832.8500 USD |
| 2022-03-02 |
2,971.1300 USD |
14,681.1070 ETH |
2,974.3300 USD |
2,914.8700 USD |
3,045.7100 USD |
2,946.9700 USD |
| 2022-03-01 |
2,945.3700 USD |
13,865.7558 ETH |
2,925.0900 USD |
2,853.0800 USD |
3,039.7800 USD |
2,972.8200 USD |
| 2022-02-28 |
2,754.9300 USD |
16,904.7977 ETH |
2,618.9500 USD |
2,570.0000 USD |
2,956.0900 USD |
2,923.3200 USD |