Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-30 |
3,701.1900 USD |
16,933.2155 ETH |
3,630.2500 USD |
3,585.0000 USD |
3,769.8100 USD |
3,702.8400 USD |
| 2021-12-29 |
3,757.2900 USD |
14,160.8008 ETH |
3,791.1300 USD |
3,603.8600 USD |
3,827.8600 USD |
3,628.3400 USD |
| 2021-12-28 |
3,852.3500 USD |
21,741.1831 ETH |
4,040.2000 USD |
3,760.0000 USD |
4,047.8100 USD |
3,805.9600 USD |
| 2021-12-27 |
4,082.4100 USD |
7,048.4898 ETH |
4,066.1100 USD |
4,034.7000 USD |
4,128.8200 USD |
4,048.7300 USD |
| 2021-12-26 |
4,056.3400 USD |
3,952.8314 ETH |
4,098.6200 USD |
4,002.9700 USD |
4,112.0200 USD |
4,068.3400 USD |
| 2021-12-25 |
4,073.4200 USD |
3,958.1766 ETH |
4,052.4500 USD |
4,023.0700 USD |
4,140.0000 USD |
4,109.3600 USD |
| 2021-12-24 |
4,094.6500 USD |
6,702.8780 ETH |
4,116.4000 USD |
4,020.0000 USD |
4,137.8500 USD |
4,044.7200 USD |
| 2021-12-23 |
4,027.2300 USD |
13,186.7675 ETH |
3,982.7000 USD |
3,895.9100 USD |
4,155.0000 USD |
4,110.8900 USD |
| 2021-12-22 |
4,009.5700 USD |
9,050.9440 ETH |
4,017.8700 USD |
3,930.0000 USD |
4,076.0000 USD |
3,987.8600 USD |
| 2021-12-21 |
4,012.5400 USD |
13,656.9564 ETH |
3,949.9100 USD |
3,915.9400 USD |
4,064.0100 USD |
4,036.3300 USD |
| 2021-12-20 |
3,858.0600 USD |
16,444.6963 ETH |
3,927.0700 USD |
3,755.0000 USD |
3,983.2300 USD |
3,947.9600 USD |
| 2021-12-19 |
3,955.9300 USD |
8,571.6876 ETH |
3,957.0800 USD |
3,883.4400 USD |
4,030.1100 USD |
3,940.3700 USD |
| 2021-12-18 |
3,946.3600 USD |
19,817.1107 ETH |
3,878.4800 USD |
3,768.8500 USD |
3,999.0000 USD |
3,970.8400 USD |
| 2021-12-17 |
3,869.2700 USD |
35,869.3090 ETH |
3,957.0000 USD |
3,695.1900 USD |
3,994.9900 USD |
3,887.7700 USD |
| 2021-12-16 |
4,031.7300 USD |
15,598.3496 ETH |
4,020.6300 USD |
3,954.0400 USD |
4,117.4000 USD |
3,969.9900 USD |
| 2021-12-15 |
3,833.9900 USD |
33,177.7351 ETH |
3,859.6800 USD |
3,640.6000 USD |
4,094.7800 USD |
4,020.5100 USD |
| 2021-12-14 |
3,799.2100 USD |
11,453.8697 ETH |
3,785.5600 USD |
3,686.6600 USD |
3,884.2000 USD |
3,863.6800 USD |
| 2021-12-13 |
3,862.5300 USD |
21,172.8789 ETH |
4,130.4600 USD |
3,669.4800 USD |
4,144.0100 USD |
3,784.1900 USD |
| 2021-12-12 |
4,097.0200 USD |
6,887.4086 ETH |
4,095.2300 USD |
3,987.8500 USD |
4,177.6200 USD |
4,141.1300 USD |
| 2021-12-11 |
3,984.3000 USD |
9,045.0524 ETH |
3,895.0100 USD |
3,833.6600 USD |
4,098.0700 USD |
4,084.1500 USD |
| 2021-12-10 |
4,065.9100 USD |
24,197.9973 ETH |
4,106.7100 USD |
3,902.7000 USD |
4,234.0000 USD |
3,910.5800 USD |
| 2021-12-09 |
4,250.2800 USD |
16,551.1234 ETH |
4,443.9300 USD |
4,073.4200 USD |
4,491.9900 USD |
4,152.4900 USD |
| 2021-12-08 |
4,348.4800 USD |
11,703.1571 ETH |
4,313.5400 USD |
4,226.0500 USD |
4,457.4300 USD |
4,440.1900 USD |
| 2021-12-07 |
4,361.1100 USD |
15,875.4068 ETH |
4,356.9500 USD |
4,256.0600 USD |
4,431.2800 USD |
4,306.4200 USD |
| 2021-12-06 |
4,126.9700 USD |
51,728.6492 ETH |
4,202.7300 USD |
3,922.8000 USD |
4,382.0200 USD |
4,342.4100 USD |
| 2021-12-05 |
4,166.9100 USD |
20,200.2732 ETH |
4,127.4200 USD |
4,036.1200 USD |
4,258.0000 USD |
4,184.1700 USD |
| 2021-12-04 |
3,961.4900 USD |
55,360.7857 ETH |
4,219.5700 USD |
3,470.0200 USD |
4,249.1300 USD |
4,082.2700 USD |
| 2021-12-03 |
4,364.6800 USD |
29,046.2202 ETH |
4,515.9700 USD |
4,039.0000 USD |
4,660.8100 USD |
4,234.3300 USD |
| 2021-12-02 |
4,532.1300 USD |
19,087.4054 ETH |
4,587.7200 USD |
4,435.0000 USD |
4,638.7000 USD |
4,511.9500 USD |
| 2021-12-01 |
4,696.0200 USD |
35,262.7124 ETH |
4,625.0700 USD |
4,525.3100 USD |
4,784.0000 USD |
4,582.0300 USD |
| 2021-11-30 |
4,576.2800 USD |
54,006.1970 ETH |
4,449.5700 USD |
4,350.0000 USD |
4,757.8000 USD |
4,639.0500 USD |
| 2021-11-29 |
4,364.2700 USD |
15,366.5952 ETH |
4,302.0000 USD |
4,280.5700 USD |
4,463.4300 USD |
4,455.9200 USD |
| 2021-11-28 |
4,134.3800 USD |
13,214.2251 ETH |
4,099.3000 USD |
3,965.0100 USD |
4,298.0700 USD |
4,297.1100 USD |
| 2021-11-27 |
4,111.6700 USD |
9,423.1664 ETH |
4,044.6400 USD |
4,030.0000 USD |
4,186.0700 USD |
4,061.6100 USD |
| 2021-11-26 |
4,140.8000 USD |
36,151.2142 ETH |
4,528.1700 USD |
3,917.0000 USD |
4,555.2500 USD |
4,046.8100 USD |
| 2021-11-25 |
4,409.3900 USD |
10,132.8769 ETH |
4,271.5300 USD |
4,251.8800 USD |
4,556.4200 USD |
4,520.1300 USD |
| 2021-11-24 |
4,253.4300 USD |
13,050.8726 ETH |
4,345.4900 USD |
4,166.1200 USD |
4,374.8900 USD |
4,254.0300 USD |
| 2021-11-23 |
4,233.0100 USD |
29,762.7706 ETH |
4,089.1200 USD |
4,063.6800 USD |
4,390.8200 USD |
4,353.7800 USD |
| 2021-11-22 |
4,132.8200 USD |
29,853.5081 ETH |
4,264.0800 USD |
4,024.0300 USD |
4,323.9600 USD |
4,092.5500 USD |
| 2021-11-21 |
4,358.5700 USD |
5,141.5617 ETH |
4,415.0600 USD |
4,304.6000 USD |
4,441.0000 USD |
4,329.7600 USD |
| 2021-11-20 |
4,321.0500 USD |
8,929.5727 ETH |
4,302.9500 USD |
4,205.8700 USD |
4,439.9200 USD |
4,414.2900 USD |