Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-09 |
199.6800 USD |
114,176.5450 ETH |
199.8300 USD |
189.6400 USD |
208.6200 USD |
199.8800 USD |
| 2020-03-08 |
217.9800 USD |
65,215.3668 ETH |
237.2700 USD |
195.9100 USD |
237.9700 USD |
198.5300 USD |
| 2020-03-06 |
233.5500 USD |
59,131.0214 ETH |
228.4600 USD |
226.8300 USD |
241.8300 USD |
236.9300 USD |
| 2020-03-05 |
230.0500 USD |
60,772.2001 ETH |
224.4900 USD |
223.7800 USD |
234.4300 USD |
227.6200 USD |
| 2020-03-04 |
224.5100 USD |
20,729.6898 ETH |
224.0000 USD |
220.3300 USD |
228.8900 USD |
224.0400 USD |
| 2020-03-03 |
226.7200 USD |
48,764.0563 ETH |
232.1200 USD |
219.9000 USD |
233.0300 USD |
223.8800 USD |
| 2020-03-02 |
224.7400 USD |
41,232.0585 ETH |
217.1400 USD |
213.3600 USD |
234.6500 USD |
231.5800 USD |
| 2020-03-01 |
218.7400 USD |
32,754.7688 ETH |
218.3800 USD |
211.8900 USD |
227.7600 USD |
217.6600 USD |
| 2020-02-29 |
225.6900 USD |
17,716.4047 ETH |
227.6800 USD |
217.5600 USD |
233.3200 USD |
217.5600 USD |
| 2020-02-28 |
224.6100 USD |
39,089.0621 ETH |
227.8000 USD |
213.3600 USD |
234.8400 USD |
227.8800 USD |
| 2020-02-27 |
225.9300 USD |
62,613.0191 ETH |
223.6000 USD |
209.3700 USD |
239.0000 USD |
227.1300 USD |
| 2020-02-26 |
230.8400 USD |
96,879.6426 ETH |
245.0800 USD |
215.1300 USD |
249.9100 USD |
224.2000 USD |
| 2020-02-25 |
252.7300 USD |
43,987.9140 ETH |
264.6000 USD |
243.9100 USD |
266.0400 USD |
248.0400 USD |
| 2020-02-24 |
266.3400 USD |
26,452.5806 ETH |
275.4100 USD |
256.5500 USD |
278.2200 USD |
266.0400 USD |
| 2020-02-23 |
270.7800 USD |
21,238.4930 ETH |
262.5100 USD |
261.9100 USD |
276.3700 USD |
275.9700 USD |
| 2020-02-22 |
260.9500 USD |
15,496.1873 ETH |
264.4000 USD |
255.1600 USD |
267.4300 USD |
261.7900 USD |
| 2020-02-21 |
263.2100 USD |
37,694.7134 ETH |
257.1800 USD |
254.3600 USD |
269.0000 USD |
265.2400 USD |
| 2020-02-20 |
254.4100 USD |
43,794.9722 ETH |
258.5100 USD |
245.0000 USD |
263.8100 USD |
257.5000 USD |
| 2020-02-19 |
273.6900 USD |
47,915.2711 ETH |
283.4000 USD |
251.0300 USD |
287.0000 USD |
260.0800 USD |
| 2020-02-18 |
275.3700 USD |
54,819.2490 ETH |
268.4100 USD |
258.7200 USD |
286.7700 USD |
282.7900 USD |
| 2020-02-17 |
251.5300 USD |
45,050.4623 ETH |
258.7500 USD |
242.3100 USD |
269.1200 USD |
267.2600 USD |
| 2020-02-16 |
258.0200 USD |
40,517.2289 ETH |
265.0200 USD |
236.3200 USD |
273.9800 USD |
262.3300 USD |
| 2020-02-15 |
275.1600 USD |
46,779.8680 ETH |
285.9700 USD |
261.2000 USD |
289.0400 USD |
263.9000 USD |
| 2020-02-14 |
274.3000 USD |
48,852.7709 ETH |
268.4400 USD |
259.6700 USD |
286.1400 USD |
285.7600 USD |
| 2020-02-13 |
264.9400 USD |
73,423.0137 ETH |
266.5500 USD |
255.2400 USD |
278.3100 USD |
268.3600 USD |
| 2020-02-12 |
258.4500 USD |
70,441.1773 ETH |
238.5100 USD |
237.8800 USD |
275.8500 USD |
266.6700 USD |
| 2020-02-11 |
230.2400 USD |
43,156.7966 ETH |
223.2300 USD |
217.8200 USD |
239.6900 USD |
238.1200 USD |
| 2020-02-10 |
221.8800 USD |
31,986.9633 ETH |
229.2300 USD |
213.3700 USD |
229.8400 USD |
223.8300 USD |
| 2020-02-09 |
227.7700 USD |
36,405.9829 ETH |
223.6000 USD |
223.1800 USD |
230.9800 USD |
228.8000 USD |
| 2020-02-08 |
223.4900 USD |
22,896.1386 ETH |
222.9500 USD |
213.5600 USD |
228.0300 USD |
223.2000 USD |
| 2020-02-07 |
219.8600 USD |
44,944.2669 ETH |
213.0800 USD |
212.8800 USD |
224.4400 USD |
223.4300 USD |
| 2020-02-06 |
209.2900 USD |
39,694.0295 ETH |
204.1600 USD |
200.4700 USD |
216.3900 USD |
211.8900 USD |
| 2020-02-05 |
199.1200 USD |
37,154.3026 ETH |
188.1500 USD |
187.5000 USD |
207.9100 USD |
204.1600 USD |
| 2020-02-04 |
186.6300 USD |
24,515.8119 ETH |
190.2300 USD |
181.9300 USD |
191.4700 USD |
188.1700 USD |
| 2020-02-03 |
189.7300 USD |
21,746.4941 ETH |
187.6900 USD |
186.4500 USD |
195.0000 USD |
189.8400 USD |
| 2020-02-02 |
188.6200 USD |
24,325.9028 ETH |
183.5200 USD |
179.0000 USD |
193.1300 USD |
188.3200 USD |
| 2020-02-01 |
182.5100 USD |
10,720.9394 ETH |
179.8300 USD |
179.0000 USD |
184.3200 USD |
183.6900 USD |
| 2020-01-31 |
179.5300 USD |
31,862.3135 ETH |
184.4100 USD |
174.7700 USD |
185.1500 USD |
180.2600 USD |
| 2020-01-30 |
178.7100 USD |
27,979.4501 ETH |
172.8500 USD |
170.5600 USD |
186.4000 USD |
184.5800 USD |
| 2020-01-29 |
176.4700 USD |
12,551.3264 ETH |
176.3300 USD |
173.7700 USD |
178.3000 USD |
174.9000 USD |
| 2020-01-28 |
172.1400 USD |
28,351.2602 ETH |
169.7300 USD |
169.5400 USD |
176.2600 USD |
175.5000 USD |
| 2020-01-27 |
168.9200 USD |
19,621.9337 ETH |
167.5200 USD |
164.7700 USD |
171.8400 USD |
169.9900 USD |
| 2020-01-26 |
163.9500 USD |
7,709.4097 ETH |
159.6000 USD |
159.1300 USD |
167.7100 USD |
167.6500 USD |
| 2020-01-25 |
159.9500 USD |
3,852.1156 ETH |
162.0500 USD |
157.5500 USD |
162.3200 USD |
160.5400 USD |
| 2020-01-24 |
159.8600 USD |
50,119.5433 ETH |
162.5000 USD |
155.1200 USD |
164.2400 USD |
162.1500 USD |
| 2020-01-23 |
162.4500 USD |
15,215.8579 ETH |
167.4800 USD |
158.6800 USD |
167.4800 USD |
162.2200 USD |
| 2020-01-22 |
168.0000 USD |
14,798.7318 ETH |
169.4100 USD |
165.6400 USD |
171.0300 USD |
167.8100 USD |
| 2020-01-21 |
167.5300 USD |
25,520.0235 ETH |
166.6800 USD |
164.2800 USD |
169.9900 USD |
169.3500 USD |
| 2020-01-20 |
165.1600 USD |
25,268.7623 ETH |
166.7800 USD |
160.9000 USD |
169.2300 USD |
166.7300 USD |
| 2020-01-19 |
167.8400 USD |
21,729.2569 ETH |
174.2900 USD |
161.5300 USD |
178.0000 USD |
167.3000 USD |