Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-28 |
195.9500 USD |
31,967.2732 ETH |
196.7100 USD |
192.4800 USD |
198.0000 USD |
197.3900 USD |
| 2020-04-27 |
195.2200 USD |
45,141.9101 ETH |
197.9800 USD |
189.2000 USD |
199.5600 USD |
196.4600 USD |
| 2020-04-26 |
196.3200 USD |
51,561.7449 ETH |
195.0000 USD |
192.5100 USD |
200.0000 USD |
197.6100 USD |
| 2020-04-25 |
193.7500 USD |
40,253.0855 ETH |
187.4200 USD |
186.0000 USD |
198.3000 USD |
194.0000 USD |
| 2020-04-24 |
187.8100 USD |
41,411.7029 ETH |
185.4400 USD |
184.7600 USD |
190.0000 USD |
187.5400 USD |
| 2020-04-23 |
187.7600 USD |
99,153.7101 ETH |
183.1100 USD |
178.2600 USD |
194.5100 USD |
185.2200 USD |
| 2020-04-22 |
179.2000 USD |
45,227.2283 ETH |
170.6500 USD |
170.0100 USD |
184.3000 USD |
182.7900 USD |
| 2020-04-21 |
171.6900 USD |
28,277.0411 ETH |
170.4800 USD |
168.3500 USD |
174.9600 USD |
170.5900 USD |
| 2020-04-20 |
175.0100 USD |
94,235.9666 ETH |
180.1500 USD |
166.8000 USD |
186.6300 USD |
170.5100 USD |
| 2020-04-19 |
182.2800 USD |
31,713.0779 ETH |
187.7600 USD |
176.4500 USD |
188.5800 USD |
180.3400 USD |
| 2020-04-18 |
181.5000 USD |
54,350.0720 ETH |
170.7100 USD |
170.3900 USD |
189.7300 USD |
187.1700 USD |
| 2020-04-17 |
170.7200 USD |
27,725.5721 ETH |
172.9200 USD |
168.1200 USD |
175.1200 USD |
171.7200 USD |
| 2020-04-16 |
165.8500 USD |
93,451.9666 ETH |
152.5300 USD |
148.1900 USD |
175.1700 USD |
172.2100 USD |
| 2020-04-15 |
156.6100 USD |
33,402.6921 ETH |
158.3400 USD |
151.9000 USD |
161.5000 USD |
153.0500 USD |
| 2020-04-14 |
158.8800 USD |
26,041.0126 ETH |
157.2300 USD |
155.3200 USD |
162.2600 USD |
158.6400 USD |
| 2020-04-13 |
153.8000 USD |
53,790.6934 ETH |
158.0500 USD |
148.8200 USD |
160.4200 USD |
157.1800 USD |
| 2020-04-12 |
161.6300 USD |
35,296.8174 ETH |
158.6500 USD |
155.2400 USD |
165.4800 USD |
159.1900 USD |
| 2020-04-11 |
157.8200 USD |
26,198.8527 ETH |
158.4000 USD |
154.0600 USD |
161.6200 USD |
158.6500 USD |
| 2020-04-10 |
159.0100 USD |
69,435.9043 ETH |
169.7900 USD |
152.1800 USD |
170.3500 USD |
157.9700 USD |
| 2020-04-09 |
170.4400 USD |
46,512.9706 ETH |
173.1300 USD |
165.2800 USD |
173.7000 USD |
170.2300 USD |
| 2020-04-08 |
170.2300 USD |
52,402.8907 ETH |
164.6800 USD |
163.6700 USD |
174.7500 USD |
173.0100 USD |
| 2020-04-07 |
170.5500 USD |
101,257.2114 ETH |
171.5000 USD |
162.1800 USD |
176.6500 USD |
164.9300 USD |
| 2020-04-06 |
158.1500 USD |
103,315.4878 ETH |
142.7900 USD |
142.7900 USD |
170.7300 USD |
169.9400 USD |
| 2020-04-05 |
143.3600 USD |
13,155.3465 ETH |
144.9200 USD |
140.7800 USD |
145.9300 USD |
143.1100 USD |
| 2020-04-04 |
143.1400 USD |
19,724.3887 ETH |
141.3700 USD |
139.0400 USD |
146.7200 USD |
144.3400 USD |
| 2020-04-03 |
143.4600 USD |
46,661.6937 ETH |
141.3100 USD |
137.8900 USD |
147.2400 USD |
141.5800 USD |
| 2020-04-02 |
141.1300 USD |
60,121.7424 ETH |
136.5900 USD |
135.4200 USD |
150.0000 USD |
141.3300 USD |
| 2020-04-01 |
132.1900 USD |
31,932.1247 ETH |
133.1700 USD |
128.9100 USD |
137.2000 USD |
136.0400 USD |
| 2020-03-31 |
133.0800 USD |
23,057.7465 ETH |
132.4800 USD |
130.5000 USD |
135.7900 USD |
133.2400 USD |
| 2020-03-30 |
131.5000 USD |
34,980.9089 ETH |
124.4500 USD |
124.0100 USD |
135.5600 USD |
132.8900 USD |
| 2020-03-29 |
126.2200 USD |
44,128.8560 ETH |
132.0000 USD |
123.2700 USD |
132.0000 USD |
125.2100 USD |
| 2020-03-28 |
128.8400 USD |
48,482.6422 ETH |
131.4200 USD |
125.0200 USD |
133.4700 USD |
131.3500 USD |
| 2020-03-27 |
136.5400 USD |
49,705.2644 ETH |
139.2900 USD |
128.9400 USD |
142.4500 USD |
131.5000 USD |
| 2020-03-26 |
135.6700 USD |
47,848.8120 ETH |
136.8600 USD |
133.4700 USD |
140.2100 USD |
138.2400 USD |
| 2020-03-25 |
137.2700 USD |
64,401.9629 ETH |
138.7900 USD |
132.0500 USD |
142.8600 USD |
136.2600 USD |
| 2020-03-24 |
138.6300 USD |
103,475.0457 ETH |
136.6300 USD |
132.9900 USD |
144.0600 USD |
139.1200 USD |
| 2020-03-23 |
129.4100 USD |
71,165.3046 ETH |
122.2400 USD |
119.0400 USD |
138.1900 USD |
136.3500 USD |
| 2020-03-22 |
127.4500 USD |
52,914.9643 ETH |
132.4700 USD |
120.4900 USD |
137.2600 USD |
122.3100 USD |
| 2020-03-21 |
131.1000 USD |
71,653.1636 ETH |
133.5000 USD |
126.0000 USD |
137.6100 USD |
132.3700 USD |
| 2020-03-20 |
139.2500 USD |
153,384.7865 ETH |
137.1800 USD |
115.5000 USD |
153.4800 USD |
133.4300 USD |
| 2020-03-19 |
129.5200 USD |
127,646.2190 ETH |
118.8400 USD |
115.7800 USD |
144.8700 USD |
137.3300 USD |
| 2020-03-18 |
114.9200 USD |
88,031.3325 ETH |
116.1600 USD |
110.1100 USD |
118.7300 USD |
118.3900 USD |
| 2020-03-17 |
117.5700 USD |
69,377.3113 ETH |
112.0000 USD |
109.6800 USD |
121.3300 USD |
117.7500 USD |
| 2020-03-16 |
109.9100 USD |
166,811.2837 ETH |
123.1100 USD |
100.6600 USD |
124.5500 USD |
111.0900 USD |
| 2020-03-15 |
124.8000 USD |
128,459.1344 ETH |
122.4300 USD |
120.0000 USD |
133.7800 USD |
123.5100 USD |
| 2020-03-14 |
128.7600 USD |
80,878.4284 ETH |
135.2300 USD |
120.8200 USD |
135.6000 USD |
122.7900 USD |
| 2020-03-13 |
118.3300 USD |
402,350.3176 ETH |
109.3500 USD |
88.2000 USD |
148.3300 USD |
133.5600 USD |
| 2020-03-12 |
144.1400 USD |
340,161.9013 ETH |
195.0700 USD |
102.6600 USD |
195.5700 USD |
110.5100 USD |
| 2020-03-11 |
193.9900 USD |
74,210.1873 ETH |
200.5100 USD |
181.7200 USD |
204.2000 USD |
190.1800 USD |
| 2020-03-10 |
201.3300 USD |
62,715.4384 ETH |
202.9300 USD |
195.5600 USD |
206.3900 USD |
200.0300 USD |