Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
2,700.2700 USD |
11,995.1300 ETH |
2,779.1600 USD |
2,558.9000 USD |
2,835.7300 USD |
2,630.2000 USD |
| 2022-02-26 |
2,793.8300 USD |
8,420.0783 ETH |
2,769.5300 USD |
2,728.5800 USD |
2,882.2600 USD |
2,781.5700 USD |
| 2022-02-25 |
2,693.1200 USD |
17,633.7955 ETH |
2,599.0400 USD |
2,574.0000 USD |
2,837.6800 USD |
2,759.4800 USD |
| 2022-02-24 |
2,445.7100 USD |
39,178.8919 ETH |
2,581.3700 USD |
2,300.0000 USD |
2,735.0100 USD |
2,598.5300 USD |
| 2022-02-23 |
2,681.9500 USD |
13,980.4507 ETH |
2,638.8700 USD |
2,578.6900 USD |
2,755.3200 USD |
2,595.8700 USD |
| 2022-02-22 |
2,587.1400 USD |
15,156.0609 ETH |
2,570.0000 USD |
2,501.0000 USD |
2,667.3900 USD |
2,637.1100 USD |
| 2022-02-21 |
2,663.5700 USD |
21,517.8735 ETH |
2,623.3000 USD |
2,560.5900 USD |
2,762.7600 USD |
2,561.5700 USD |
| 2022-02-20 |
2,638.4200 USD |
11,495.2816 ETH |
2,762.6200 USD |
2,575.4900 USD |
2,768.2200 USD |
2,636.8400 USD |
| 2022-02-19 |
2,763.8700 USD |
7,165.5395 ETH |
2,779.2700 USD |
2,696.0000 USD |
2,830.8900 USD |
2,765.4300 USD |
| 2022-02-18 |
2,844.1500 USD |
34,630.4587 ETH |
2,894.5500 USD |
2,753.1700 USD |
2,946.7000 USD |
2,786.8500 USD |
| 2022-02-17 |
3,042.9300 USD |
21,160.2305 ETH |
3,127.8800 USD |
2,854.1500 USD |
3,163.9800 USD |
2,878.3700 USD |
| 2022-02-16 |
3,119.4800 USD |
11,772.3540 ETH |
3,187.2800 USD |
3,045.8600 USD |
3,191.5200 USD |
3,137.2200 USD |
| 2022-02-15 |
3,100.6200 USD |
28,626.2716 ETH |
2,934.6900 USD |
2,914.2500 USD |
3,199.0500 USD |
3,184.1900 USD |
| 2022-02-14 |
2,907.1800 USD |
12,201.7492 ETH |
2,872.1800 USD |
2,830.1500 USD |
2,966.4700 USD |
2,936.1300 USD |
| 2022-02-13 |
2,891.5500 USD |
5,707.2957 ETH |
2,917.4100 USD |
2,836.0000 USD |
2,955.5800 USD |
2,872.7800 USD |
| 2022-02-12 |
2,915.5700 USD |
6,567.2959 ETH |
2,927.2900 USD |
2,858.1600 USD |
2,988.0600 USD |
2,903.5100 USD |
| 2022-02-11 |
3,017.2000 USD |
16,820.3424 ETH |
3,074.5300 USD |
2,878.7800 USD |
3,140.5900 USD |
2,928.4200 USD |
| 2022-02-10 |
3,160.9600 USD |
26,011.2404 ETH |
3,249.0000 USD |
3,058.9100 USD |
3,284.6400 USD |
3,076.6800 USD |
| 2022-02-09 |
3,172.0800 USD |
16,032.9298 ETH |
3,120.8600 USD |
3,057.6900 USD |
3,275.1400 USD |
3,241.5200 USD |
| 2022-02-08 |
3,113.7000 USD |
16,399.6239 ETH |
3,147.5700 USD |
3,028.4300 USD |
3,235.5200 USD |
3,122.7400 USD |
| 2022-02-07 |
3,114.4200 USD |
19,204.3345 ETH |
3,058.1600 USD |
2,995.0000 USD |
3,190.0000 USD |
3,150.8100 USD |
| 2022-02-06 |
3,009.3200 USD |
4,534.6360 ETH |
3,016.4000 USD |
2,952.9900 USD |
3,050.2800 USD |
3,040.4600 USD |
| 2022-02-05 |
3,002.8200 USD |
13,123.0357 ETH |
2,998.7500 USD |
2,951.2200 USD |
3,064.9600 USD |
3,018.7500 USD |
| 2022-02-04 |
2,853.5300 USD |
25,343.7321 ETH |
2,698.7400 USD |
2,665.0300 USD |
2,980.2900 USD |
2,959.1400 USD |
| 2022-02-03 |
2,624.9100 USD |
19,492.9889 ETH |
2,678.8200 USD |
2,570.2100 USD |
2,728.3100 USD |
2,694.7100 USD |
| 2022-02-02 |
2,705.6000 USD |
20,312.8253 ETH |
2,792.7100 USD |
2,608.7800 USD |
2,812.4400 USD |
2,683.7700 USD |
| 2022-02-01 |
2,749.5700 USD |
29,398.8461 ETH |
2,689.4300 USD |
2,676.9800 USD |
2,815.0000 USD |
2,800.8400 USD |
| 2022-01-31 |
2,578.1600 USD |
27,205.6927 ETH |
2,604.3800 USD |
2,479.7800 USD |
2,708.1600 USD |
2,687.2000 USD |
| 2022-01-30 |
2,594.4300 USD |
8,403.7605 ETH |
2,600.4000 USD |
2,543.6400 USD |
2,640.2600 USD |
2,605.8600 USD |
| 2022-01-29 |
2,568.4800 USD |
12,882.2695 ETH |
2,546.5000 USD |
2,522.7200 USD |
2,637.1700 USD |
2,589.7300 USD |
| 2022-01-28 |
2,462.0300 USD |
30,055.6117 ETH |
2,427.0100 USD |
2,360.0000 USD |
2,559.8400 USD |
2,548.8200 USD |
| 2022-01-27 |
2,427.6500 USD |
25,765.2251 ETH |
2,464.3700 USD |
2,317.0000 USD |
2,525.1000 USD |
2,407.4700 USD |
| 2022-01-26 |
2,561.9600 USD |
38,064.3273 ETH |
2,461.8000 USD |
2,402.7200 USD |
2,725.6000 USD |
2,470.6600 USD |
| 2022-01-25 |
2,430.4200 USD |
19,330.9797 ETH |
2,444.3600 USD |
2,350.0000 USD |
2,511.1900 USD |
2,455.4400 USD |
| 2022-01-24 |
2,299.3300 USD |
48,718.8754 ETH |
2,543.1000 USD |
2,160.0000 USD |
2,543.5200 USD |
2,445.5900 USD |
| 2022-01-23 |
2,467.6900 USD |
14,973.5168 ETH |
2,413.9700 USD |
2,371.7900 USD |
2,550.0000 USD |
2,533.6600 USD |
| 2022-01-22 |
2,449.1200 USD |
36,131.4635 ETH |
2,567.5100 USD |
2,300.0000 USD |
2,626.0000 USD |
2,406.3100 USD |
| 2022-01-21 |
2,772.5300 USD |
49,695.2216 ETH |
2,999.5300 USD |
2,466.1500 USD |
3,034.0200 USD |
2,576.5100 USD |
| 2022-01-20 |
3,157.3800 USD |
26,390.0547 ETH |
3,092.7600 USD |
3,000.0000 USD |
3,272.3700 USD |
3,006.6700 USD |
| 2022-01-19 |
3,108.8300 USD |
12,580.3368 ETH |
3,163.0400 USD |
3,046.7500 USD |
3,173.9100 USD |
3,114.2700 USD |
| 2022-01-18 |
3,150.4800 USD |
20,274.4124 ETH |
3,214.3000 USD |
3,083.6300 USD |
3,244.2700 USD |
3,165.7200 USD |
| 2022-01-17 |
3,246.2800 USD |
23,756.3702 ETH |
3,350.1500 USD |
3,142.6800 USD |
3,360.2900 USD |
3,211.6700 USD |
| 2022-01-16 |
3,329.6300 USD |
9,073.1508 ETH |
3,328.9500 USD |
3,274.9200 USD |
3,393.6600 USD |
3,363.9800 USD |
| 2022-01-15 |
3,326.3700 USD |
7,370.6609 ETH |
3,311.5400 USD |
3,262.9400 USD |
3,374.8300 USD |
3,329.4800 USD |
| 2022-01-14 |
3,263.6300 USD |
13,665.6069 ETH |
3,241.8200 USD |
3,188.8900 USD |
3,344.3100 USD |
3,311.1700 USD |
| 2022-01-13 |
3,298.7900 USD |
21,499.1343 ETH |
3,372.3300 USD |
3,230.7000 USD |
3,412.7600 USD |
3,254.6800 USD |
| 2022-01-12 |
3,315.9100 USD |
20,262.5863 ETH |
3,241.3200 USD |
3,208.0200 USD |
3,413.0900 USD |
3,374.9600 USD |
| 2022-01-11 |
3,164.1800 USD |
16,927.4078 ETH |
3,084.9400 USD |
3,052.2800 USD |
3,267.6700 USD |
3,248.6100 USD |
| 2022-01-10 |
3,037.9100 USD |
19,357.5220 ETH |
3,151.6600 USD |
2,926.0000 USD |
3,180.6900 USD |
3,083.6100 USD |
| 2022-01-09 |
3,128.7100 USD |
8,928.9189 ETH |
3,081.1600 USD |
3,058.7600 USD |
3,212.5000 USD |
3,153.1600 USD |