Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
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
2022-01-08 3,101.2100 USD 13,930.8289 ETH 3,205.6300 USD 2,987.6000 USD 3,247.9700 USD 3,082.2200 USD
2022-01-07 3,213.7900 USD 22,028.1060 ETH 3,407.7200 USD 3,060.9300 USD 3,415.2700 USD 3,195.8800 USD
2022-01-06 3,419.1800 USD 28,269.1257 ETH 3,537.8200 USD 3,299.0000 USD 3,558.1700 USD 3,422.4600 USD
2022-01-05 3,673.1000 USD 24,958.3911 ETH 3,786.6600 USD 3,410.2200 USD 3,837.0100 USD 3,550.6600 USD
2022-01-04 3,821.0500 USD 11,438.2607 ETH 3,770.6300 USD 3,715.0200 USD 3,892.3600 USD 3,798.4300 USD
2022-01-03 3,781.1800 USD 11,596.9861 ETH 3,827.0300 USD 3,681.1400 USD 3,853.6700 USD 3,764.0400 USD
2022-01-02 3,809.8400 USD 9,689.4509 ETH 3,769.8100 USD 3,718.8600 USD 3,858.2800 USD 3,832.7800 USD
2022-01-01 3,730.6900 USD 5,979.5592 ETH 3,678.3900 USD 3,674.4400 USD 3,777.7300 USD 3,761.2200 USD
2021-12-31 3,712.7200 USD 27,805.0548 ETH 3,706.5700 USD 3,620.6600 USD 3,815.6200 USD 3,679.4900 USD