Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
2024-08-06 2,495.3000 USD 6,870.8630 ETH 2,420.8000 USD 2,415.9000 USD 2,555.0000 USD 2,458.4000 USD
2024-08-05 2,354.1000 USD 24,379.3427 ETH 2,687.8000 USD 2,112.0000 USD 2,705.6000 USD 2,441.4000 USD
2024-08-04 2,789.2000 USD 5,862.3457 ETH 2,901.7000 USD 2,626.7000 USD 2,930.9000 USD 2,707.3000 USD
2024-08-03 2,945.8000 USD 2,979.7057 ETH 2,986.1000 USD 2,859.9000 USD 3,015.7000 USD 2,905.7000 USD
2024-08-02 3,056.1000 USD 5,426.5360 ETH 3,200.8000 USD 2,964.3000 USD 3,215.3000 USD 2,983.5000 USD
2024-08-01 3,128.1000 USD 6,987.6721 ETH 3,231.7000 USD 3,077.0000 USD 3,241.9000 USD 3,202.6000 USD
2024-07-31 3,285.4000 USD 4,472.1359 ETH 3,278.2000 USD 3,214.1000 USD 3,348.2000 USD 3,229.3000 USD
2024-07-30 3,305.4000 USD 2,351.9964 ETH 3,320.9000 USD 3,234.0000 USD 3,365.6000 USD 3,273.5000 USD
2024-07-29 3,338.7000 USD 6,481.8017 ETH 3,270.1000 USD 3,259.0000 USD 3,396.2000 USD 3,329.8000 USD
2024-07-28 3,262.1000 USD 1,252.0102 ETH 3,248.3000 USD 3,201.0000 USD 3,283.0000 USD 3,272.1000 USD
2024-07-27 3,264.2000 USD 1,964.7453 ETH 3,274.9000 USD 3,195.0000 USD 3,327.1000 USD 3,257.4000 USD
2024-07-26 3,236.1000 USD 6,363.6734 ETH 3,174.7000 USD 3,171.0000 USD 3,285.4000 USD 3,278.0000 USD
2024-07-25 3,167.1000 USD 9,807.2416 ETH 3,335.3000 USD 3,087.7000 USD 3,340.9000 USD 3,175.5000 USD
2024-07-24 3,400.0000 USD 11,822.9841 ETH 3,483.4000 USD 3,299.9000 USD 3,490.8000 USD 3,331.6000 USD
2024-07-23 3,468.4000 USD 9,705.7056 ETH 3,440.8000 USD 3,393.0000 USD 3,540.2000 USD 3,488.4000 USD
2024-07-22 3,482.3000 USD 3,205.3224 ETH 3,537.0000 USD 3,426.0000 USD 3,562.6000 USD 3,443.2000 USD
2024-07-21 3,493.4000 USD 1,740.8151 ETH 3,520.8000 USD 3,414.0000 USD 3,546.3000 USD 3,533.9000 USD
2024-07-20 3,512.1000 USD 1,103.3928 ETH 3,506.2000 USD 3,481.7000 USD 3,540.7000 USD 3,520.2000 USD
2024-07-19 3,442.4000 USD 6,844.7165 ETH 3,425.5000 USD 3,376.7000 USD 3,541.5000 USD 3,507.3000 USD
2024-07-18 3,425.6000 USD 2,715.1405 ETH 3,387.2000 USD 3,368.5000 USD 3,490.2000 USD 3,436.2000 USD
2024-07-17 3,451.8000 USD 3,066.8044 ETH 3,447.5000 USD 3,378.3000 USD 3,517.2000 USD 3,398.5000 USD
2024-07-16 3,424.3000 USD 5,352.0813 ETH 3,485.2000 USD 3,350.0000 USD 3,499.1000 USD 3,445.8000 USD
2024-07-15 3,374.3000 USD 5,837.5257 ETH 3,246.2000 USD 3,235.7000 USD 3,494.2000 USD 3,483.5000 USD
2024-07-14 3,197.9000 USD 2,294.8766 ETH 3,177.6000 USD 3,164.6000 USD 3,265.0000 USD 3,263.4000 USD
2024-07-13 3,153.7000 USD 1,760.6878 ETH 3,135.8000 USD 3,114.2000 USD 3,202.1000 USD 3,179.7000 USD
2024-07-12 3,105.0000 USD 2,332.4436 ETH 3,099.5000 USD 3,048.9000 USD 3,158.2000 USD 3,128.8000 USD
2024-07-11 3,143.9000 USD 3,096.7694 ETH 3,100.8000 USD 3,056.2000 USD 3,213.6000 USD 3,100.5000 USD
2024-07-10 3,106.6000 USD 3,896.9651 ETH 3,066.3000 USD 3,025.9000 USD 3,150.4000 USD 3,098.9000 USD
2024-07-09 3,072.7000 USD 7,912.4382 ETH 3,018.4000 USD 3,004.2000 USD 3,111.8000 USD 3,058.3000 USD
2024-07-08 2,964.5000 USD 7,019.9804 ETH 2,930.5000 USD 2,824.0000 USD 3,093.8000 USD 3,018.8000 USD
2024-07-07 2,998.9000 USD 2,336.8182 ETH 3,069.0000 USD 2,925.0000 USD 3,072.9000 USD 2,934.4000 USD
2024-07-06 3,034.1000 USD 2,943.2985 ETH 2,981.8000 USD 2,956.6000 USD 3,081.6000 USD 3,076.2000 USD
2024-07-05 2,932.0000 USD 10,586.8475 ETH 3,058.0000 USD 2,811.0000 USD 3,107.2000 USD 2,990.0000 USD
2024-07-04 3,168.3000 USD 4,559.3160 ETH 3,292.8000 USD 3,055.0000 USD 3,309.4000 USD 3,065.9000 USD
2024-07-03 3,315.1000 USD 3,591.7732 ETH 3,416.7000 USD 3,250.0000 USD 3,426.4000 USD 3,293.8000 USD
2024-07-02 3,428.5000 USD 1,378.8852 ETH 3,439.7000 USD 3,397.6000 USD 3,460.8000 USD 3,415.5000 USD
2024-07-01 3,477.0000 USD 6,683.1629 ETH 3,433.3000 USD 3,423.6000 USD 3,516.5000 USD 3,441.5000 USD
2024-06-30 3,396.6000 USD 1,274.2205 ETH 3,372.3000 USD 3,347.7000 USD 3,454.9000 USD 3,440.7000 USD
2024-06-29 3,382.9000 USD 524.5041 ETH 3,375.2000 USD 3,366.9000 USD 3,402.1000 USD 3,371.2000 USD
2024-06-28 3,414.7000 USD 4,438.1757 ETH 3,445.6000 USD 3,362.0000 USD 3,485.5000 USD 3,372.3000 USD
2024-06-27 3,419.1000 USD 5,685.4886 ETH 3,369.4000 USD 3,359.6000 USD 3,473.6000 USD 3,444.5000 USD
2024-06-26 3,370.3000 USD 3,462.9226 ETH 3,394.1000 USD 3,324.7000 USD 3,425.2000 USD 3,369.0000 USD
2024-06-25 3,382.1000 USD 6,209.1719 ETH 3,350.4000 USD 3,335.1000 USD 3,425.9000 USD 3,392.0000 USD
2024-06-24 3,324.3000 USD 10,172.6281 ETH 3,416.6000 USD 3,232.2000 USD 3,432.4000 USD 3,353.0000 USD
2024-06-23 3,435.4000 USD 3,163.1720 ETH 3,494.1000 USD 3,405.3000 USD 3,519.0000 USD 3,421.5000 USD
2024-06-22 3,497.3000 USD 1,153.6280 ETH 3,517.5000 USD 3,474.1000 USD 3,519.7000 USD 3,494.2000 USD
2024-06-21 3,501.2000 USD 4,422.1916 ETH 3,510.9000 USD 3,446.0000 USD 3,545.2000 USD 3,519.7000 USD
2024-06-20 3,563.9000 USD 5,110.2003 ETH 3,559.1000 USD 3,484.8000 USD 3,623.7000 USD 3,512.1000 USD
2024-06-19 3,548.3000 USD 3,847.3600 ETH 3,482.2000 USD 3,465.4000 USD 3,585.8000 USD 3,554.7000 USD
2024-06-18 3,425.3000 USD 5,983.0936 ETH 3,510.1000 USD 3,352.3000 USD 3,516.1000 USD 3,478.4000 USD