Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
2021-11-19 4,172.6700 USD 44,831.6618 ETH 3,999.4400 USD 3,975.5500 USD 4,314.1400 USD 4,300.3600 USD
2021-11-18 4,109.1700 USD 44,410.8209 ETH 4,290.6600 USD 3,958.6700 USD 4,347.1800 USD 3,983.8700 USD
2021-11-17 4,193.9700 USD 17,078.8229 ETH 4,208.7700 USD 4,065.0000 USD 4,300.0000 USD 4,296.8400 USD
2021-11-16 4,300.2800 USD 41,884.9186 ETH 4,560.0000 USD 4,106.1400 USD 4,574.4500 USD 4,225.0800 USD
2021-11-15 4,675.8400 USD 24,856.8313 ETH 4,634.5000 USD 4,540.8700 USD 4,771.2300 USD 4,573.3000 USD
2021-11-14 4,571.2300 USD 14,119.9203 ETH 4,645.5800 USD 4,517.9100 USD 4,694.4900 USD 4,626.3900 USD
2021-11-13 4,648.6700 USD 7,201.9826 ETH 4,669.0600 USD 4,586.9000 USD 4,707.4200 USD 4,659.0700 USD
2021-11-12 4,642.6800 USD 14,198.5986 ETH 4,719.6100 USD 4,510.0100 USD 4,810.9300 USD 4,676.4000 USD
2021-11-11 4,704.8300 USD 18,558.7934 ETH 4,631.4200 USD 4,580.0000 USD 4,783.2700 USD 4,719.3400 USD
2021-11-10 4,682.1900 USD 26,218.7899 ETH 4,733.0900 USD 4,452.8600 USD 4,868.7900 USD 4,624.3100 USD
2021-11-09 4,791.8900 USD 19,207.2740 ETH 4,806.7900 USD 4,712.4000 USD 4,842.6500 USD 4,734.5300 USD
2021-11-08 4,752.2300 USD 18,707.2830 ETH 4,617.6200 USD 4,609.3600 USD 4,824.9900 USD 4,811.7800 USD
2021-11-07 4,586.5600 USD 8,457.9675 ETH 4,519.8700 USD 4,504.4500 USD 4,640.0000 USD 4,604.8700 USD
2021-11-06 4,439.2400 USD 7,687.5842 ETH 4,471.1800 USD 4,329.7200 USD 4,532.7600 USD 4,506.7400 USD
2021-11-05 4,505.0800 USD 9,529.6844 ETH 4,537.4800 USD 4,446.4700 USD 4,575.1000 USD 4,483.3700 USD
2021-11-04 4,527.7200 USD 12,489.4432 ETH 4,605.5400 USD 4,421.7200 USD 4,611.8800 USD 4,536.6800 USD
2021-11-03 4,580.9200 USD 22,164.6855 ETH 4,594.9900 USD 4,455.7200 USD 4,670.8100 USD 4,600.6500 USD
2021-11-02 4,480.2200 USD 25,300.8077 ETH 4,323.0600 USD 4,288.5200 USD 4,600.0000 USD 4,600.0000 USD
2021-11-01 4,303.8400 USD 16,948.8999 ETH 4,292.7600 USD 4,150.0000 USD 4,383.9500 USD 4,329.9400 USD
2021-10-31 4,276.9100 USD 10,842.7455 ETH 4,329.0000 USD 4,168.0000 USD 4,397.9500 USD 4,292.5000 USD
2021-10-30 4,326.7900 USD 11,569.1898 ETH 4,423.0900 USD 4,233.3100 USD 4,435.0300 USD 4,315.0600 USD
2021-10-29 4,368.9900 USD 29,258.9317 ETH 4,289.7500 USD 4,267.9800 USD 4,460.0000 USD 4,417.1600 USD
2021-10-28 4,158.8800 USD 24,804.5441 ETH 3,925.3600 USD 3,893.1600 USD 4,297.6800 USD 4,290.0900 USD
2021-10-27 4,069.4700 USD 28,241.3850 ETH 4,131.5800 USD 3,912.4100 USD 4,332.2900 USD 3,952.7400 USD
2021-10-26 4,198.0900 USD 11,712.4124 ETH 4,222.4800 USD 4,086.6200 USD 4,297.0000 USD 4,137.8700 USD
2021-10-25 4,158.0900 USD 16,594.3854 ETH 4,089.2100 USD 4,069.3500 USD 4,236.8300 USD 4,215.7600 USD
2021-10-24 4,064.2900 USD 6,968.7288 ETH 4,169.6200 USD 3,964.0000 USD 4,186.3800 USD 4,083.4400 USD
2021-10-23 4,102.4100 USD 12,672.8512 ETH 3,971.2400 USD 3,935.3200 USD 4,177.1700 USD 4,166.5000 USD
2021-10-22 4,031.1800 USD 29,641.8166 ETH 4,055.4600 USD 3,886.0000 USD 4,170.0500 USD 3,971.7800 USD
2021-10-21 4,190.1500 USD 38,985.7562 ETH 4,164.5900 USD 3,800.0000 USD 4,375.0000 USD 4,057.4500 USD
2021-10-20 4,024.1700 USD 21,481.3092 ETH 3,877.8900 USD 3,829.5400 USD 4,169.4500 USD 4,165.6300 USD
2021-10-19 3,814.7500 USD 18,153.2774 ETH 3,749.4000 USD 3,732.4700 USD 3,888.3400 USD 3,874.2300 USD
2021-10-18 3,776.8600 USD 36,182.0237 ETH 3,845.7800 USD 3,675.4000 USD 3,894.5600 USD 3,751.0300 USD
2021-10-17 3,812.1200 USD 21,314.1678 ETH 3,828.0900 USD 3,638.5900 USD 3,920.0000 USD 3,837.2400 USD
2021-10-16 3,880.2800 USD 25,180.4964 ETH 3,869.6800 USD 3,792.5600 USD 3,971.8000 USD 3,836.0000 USD
2021-10-15 3,819.0600 USD 25,243.0859 ETH 3,792.2500 USD 3,735.6100 USD 3,904.8700 USD 3,862.4100 USD
2021-10-14 3,737.8100 USD 34,303.8777 ETH 3,609.6000 USD 3,589.9000 USD 3,825.8900 USD 3,786.3400 USD
2021-10-13 3,501.8300 USD 15,910.8518 ETH 3,490.9500 USD 3,411.7100 USD 3,613.8600 USD 3,599.1900 USD
2021-10-12 3,485.4800 USD 30,494.7505 ETH 3,540.2700 USD 3,404.3300 USD 3,549.2600 USD 3,489.7200 USD
2021-10-11 3,538.8300 USD 12,937.0697 ETH 3,415.0100 USD 3,370.0100 USD 3,623.7100 USD 3,515.9700 USD
2021-10-10 3,507.4900 USD 10,931.2809 ETH 3,572.9300 USD 3,389.6000 USD 3,604.9900 USD 3,429.0000 USD
2021-10-09 3,592.9700 USD 4,058.1297 ETH 3,564.6500 USD 3,538.2500 USD 3,636.7600 USD 3,580.6700 USD
2021-10-08 3,612.5900 USD 14,116.2129 ETH 3,588.7700 USD 3,525.0100 USD 3,674.9300 USD 3,556.1300 USD
2021-10-07 3,573.5300 USD 13,779.9155 ETH 3,575.8900 USD 3,470.0100 USD 3,654.2600 USD 3,583.2500 USD
2021-10-06 3,539.1100 USD 39,473.5690 ETH 3,515.7900 USD 3,336.0900 USD 3,630.6300 USD 3,591.7400 USD
2021-10-05 3,452.0800 USD 20,211.5355 ETH 3,389.0400 USD 3,364.7700 USD 3,548.1900 USD 3,520.3800 USD
2021-10-04 3,364.5800 USD 20,476.4061 ETH 3,419.7600 USD 3,272.0000 USD 3,440.3800 USD 3,403.3800 USD
2021-10-03 3,426.7900 USD 13,922.6603 ETH 3,388.5800 USD 3,343.6300 USD 3,491.0000 USD 3,409.8600 USD
2021-10-02 3,356.0300 USD 22,270.8704 ETH 3,311.6100 USD 3,262.0000 USD 3,470.0000 USD 3,393.1000 USD
2021-10-01 3,188.7800 USD 49,847.8871 ETH 3,000.7800 USD 2,968.9700 USD 3,333.0000 USD 3,304.0800 USD