Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-18 |
124.7200 USD |
55,643.0996 ETH |
121.8200 USD |
116.0000 USD |
134.8100 USD |
133.0000 USD |
| 2019-12-17 |
126.5300 USD |
48,436.7303 ETH |
132.3300 USD |
119.7200 USD |
132.6300 USD |
121.5800 USD |
| 2019-12-16 |
134.9200 USD |
48,609.4237 ETH |
142.5300 USD |
128.9400 USD |
142.5300 USD |
132.4900 USD |
| 2019-12-15 |
142.2200 USD |
8,817.1451 ETH |
141.5700 USD |
139.7900 USD |
144.0000 USD |
142.2400 USD |
| 2019-12-14 |
142.3000 USD |
5,666.0829 ETH |
144.6700 USD |
141.0200 USD |
145.0000 USD |
141.6400 USD |
| 2019-12-13 |
144.1100 USD |
15,136.3629 ETH |
144.9200 USD |
142.7400 USD |
145.1200 USD |
144.6800 USD |
| 2019-12-12 |
142.5900 USD |
20,096.2218 ETH |
143.3100 USD |
139.1800 USD |
145.6800 USD |
144.7400 USD |
| 2019-12-11 |
144.2900 USD |
7,136.3546 ETH |
145.4800 USD |
141.9300 USD |
146.3100 USD |
143.2000 USD |
| 2019-12-10 |
146.0500 USD |
15,429.3678 ETH |
147.2900 USD |
143.7300 USD |
148.2800 USD |
145.7500 USD |
| 2019-12-09 |
149.1300 USD |
13,307.8803 ETH |
150.5300 USD |
146.6100 USD |
151.5800 USD |
147.4500 USD |
| 2019-12-08 |
149.9100 USD |
6,727.1183 ETH |
147.0000 USD |
146.1700 USD |
151.9900 USD |
150.6400 USD |
| 2019-12-07 |
148.2500 USD |
4,143.0127 ETH |
149.1100 USD |
147.1300 USD |
149.9400 USD |
147.3100 USD |
| 2019-12-06 |
147.8400 USD |
15,949.6632 ETH |
148.2100 USD |
145.7800 USD |
149.7900 USD |
148.6700 USD |
| 2019-12-05 |
146.4000 USD |
13,792.0178 ETH |
145.3200 USD |
143.7000 USD |
148.9300 USD |
147.8800 USD |
| 2019-12-04 |
147.6500 USD |
23,877.3249 ETH |
147.0300 USD |
143.1100 USD |
152.5700 USD |
145.7600 USD |
| 2019-12-03 |
147.6900 USD |
11,110.9160 ETH |
148.9500 USD |
145.7300 USD |
150.0200 USD |
147.5300 USD |
| 2019-12-02 |
148.5000 USD |
7,101.4709 ETH |
151.1000 USD |
146.8800 USD |
151.5800 USD |
149.0300 USD |
| 2019-12-01 |
148.8700 USD |
8,961.4421 ETH |
151.3400 USD |
145.9100 USD |
152.2600 USD |
151.4900 USD |
| 2019-11-30 |
152.0800 USD |
9,478.2157 ETH |
154.3600 USD |
149.7900 USD |
155.3600 USD |
152.0100 USD |
| 2019-11-29 |
154.1300 USD |
21,941.8208 ETH |
151.0200 USD |
150.6800 USD |
157.7600 USD |
154.6000 USD |
| 2019-11-28 |
151.7900 USD |
19,258.1434 ETH |
153.3500 USD |
149.3500 USD |
154.8400 USD |
150.9600 USD |
| 2019-11-27 |
148.0400 USD |
62,566.9689 ETH |
147.6100 USD |
140.9600 USD |
155.8600 USD |
152.6400 USD |
| 2019-11-26 |
146.4900 USD |
22,140.6999 ETH |
145.9700 USD |
143.6000 USD |
150.0000 USD |
147.8400 USD |
| 2019-11-25 |
141.0800 USD |
93,164.6952 ETH |
140.0800 USD |
131.7400 USD |
151.9100 USD |
146.6300 USD |
| 2019-11-24 |
146.0200 USD |
13,790.1469 ETH |
151.9300 USD |
140.1900 USD |
153.0700 USD |
140.4800 USD |
| 2019-11-23 |
150.7000 USD |
8,414.5224 ETH |
149.5000 USD |
146.4300 USD |
154.4400 USD |
152.3600 USD |
| 2019-11-22 |
150.6000 USD |
91,619.2775 ETH |
160.9000 USD |
137.7100 USD |
162.6800 USD |
150.0900 USD |
| 2019-11-21 |
164.5900 USD |
38,046.6954 ETH |
174.4200 USD |
155.5300 USD |
175.3300 USD |
160.8900 USD |
| 2019-11-20 |
175.1600 USD |
10,111.7340 ETH |
175.8100 USD |
173.2400 USD |
177.3000 USD |
174.4600 USD |
| 2019-11-19 |
174.7500 USD |
16,108.3451 ETH |
177.6500 USD |
172.5000 USD |
178.0900 USD |
175.0600 USD |
| 2019-11-18 |
179.4900 USD |
12,896.3426 ETH |
183.5300 USD |
174.1500 USD |
184.1200 USD |
177.9700 USD |
| 2019-11-17 |
183.3900 USD |
4,380.2882 ETH |
182.3200 USD |
179.9600 USD |
186.2700 USD |
183.8500 USD |
| 2019-11-16 |
181.8200 USD |
6,070.1459 ETH |
179.8300 USD |
179.0400 USD |
183.2800 USD |
182.3300 USD |
| 2019-11-15 |
181.3700 USD |
21,835.6059 ETH |
184.8100 USD |
177.1100 USD |
187.0000 USD |
179.3800 USD |
| 2019-11-14 |
184.7700 USD |
11,676.9154 ETH |
188.2200 USD |
182.7100 USD |
188.2200 USD |
184.4500 USD |
| 2019-11-13 |
187.2500 USD |
9,095.6712 ETH |
186.8900 USD |
185.0800 USD |
189.4500 USD |
187.4500 USD |
| 2019-11-12 |
184.9100 USD |
11,199.6239 ETH |
184.1500 USD |
182.0100 USD |
187.3800 USD |
186.7300 USD |
| 2019-11-11 |
185.8900 USD |
11,736.6690 ETH |
188.9800 USD |
183.4700 USD |
190.0000 USD |
184.7100 USD |
| 2019-11-10 |
188.5300 USD |
11,190.0736 ETH |
184.6100 USD |
183.3600 USD |
192.0000 USD |
188.9500 USD |
| 2019-11-09 |
184.1200 USD |
5,818.2725 ETH |
183.4900 USD |
182.2400 USD |
185.7300 USD |
185.0400 USD |
| 2019-11-08 |
183.4400 USD |
23,209.9567 ETH |
186.4300 USD |
180.7800 USD |
188.1400 USD |
183.8800 USD |
| 2019-11-07 |
187.4300 USD |
10,442.6111 ETH |
191.2200 USD |
184.3200 USD |
191.8700 USD |
186.7200 USD |
| 2019-11-06 |
191.0900 USD |
16,739.3068 ETH |
188.6900 USD |
187.8600 USD |
194.7300 USD |
191.4600 USD |
| 2019-11-05 |
188.2300 USD |
25,638.6619 ETH |
186.1100 USD |
182.4800 USD |
192.6400 USD |
188.8500 USD |
| 2019-11-04 |
185.7600 USD |
12,683.0810 ETH |
181.6100 USD |
179.4800 USD |
189.6400 USD |
187.1200 USD |
| 2019-11-03 |
181.1700 USD |
5,133.1396 ETH |
182.9200 USD |
179.1100 USD |
184.9700 USD |
181.7700 USD |
| 2019-11-02 |
183.6800 USD |
4,881.2305 ETH |
183.4100 USD |
181.9500 USD |
186.2400 USD |
182.7500 USD |
| 2019-11-01 |
181.2500 USD |
19,320.0200 ETH |
182.0800 USD |
177.2500 USD |
184.8800 USD |
183.4200 USD |
| 2019-10-31 |
182.0300 USD |
26,912.2832 ETH |
183.7000 USD |
177.5700 USD |
185.4700 USD |
182.3400 USD |
| 2019-10-30 |
184.6300 USD |
28,863.3828 ETH |
190.8100 USD |
180.0800 USD |
192.1500 USD |
183.3100 USD |