Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-18 |
173.5300 USD |
23,208.7390 ETH |
169.6700 USD |
164.7800 USD |
179.2600 USD |
174.3100 USD |
| 2020-01-17 |
169.5500 USD |
36,785.9807 ETH |
164.5600 USD |
162.0100 USD |
174.3000 USD |
169.6800 USD |
| 2020-01-16 |
162.1700 USD |
32,178.7969 ETH |
166.0600 USD |
158.3500 USD |
167.2800 USD |
164.7500 USD |
| 2020-01-15 |
165.2500 USD |
53,795.3829 ETH |
165.6800 USD |
159.0900 USD |
171.7800 USD |
166.2600 USD |
| 2020-01-14 |
157.1500 USD |
75,982.1860 ETH |
143.7300 USD |
143.5100 USD |
170.8600 USD |
166.0000 USD |
| 2020-01-13 |
143.3600 USD |
14,416.7276 ETH |
146.6900 USD |
142.1400 USD |
146.8600 USD |
143.9600 USD |
| 2020-01-12 |
144.1500 USD |
3,987.9327 ETH |
142.3700 USD |
141.8300 USD |
145.7400 USD |
145.1500 USD |
| 2020-01-11 |
144.3800 USD |
9,950.9495 ETH |
144.6400 USD |
142.0100 USD |
148.0000 USD |
142.6300 USD |
| 2020-01-10 |
140.8200 USD |
20,700.0254 ETH |
137.7100 USD |
135.1800 USD |
145.2900 USD |
144.3900 USD |
| 2020-01-09 |
138.4300 USD |
23,431.1004 ETH |
140.5500 USD |
135.4000 USD |
141.1900 USD |
138.0400 USD |
| 2020-01-08 |
140.9500 USD |
41,928.6171 ETH |
142.8600 USD |
136.4200 USD |
148.0000 USD |
141.1500 USD |
| 2020-01-07 |
142.8300 USD |
16,848.3696 ETH |
144.3900 USD |
138.8700 USD |
145.2000 USD |
143.2700 USD |
| 2020-01-06 |
141.0200 USD |
28,594.1832 ETH |
135.2200 USD |
134.8100 USD |
144.4100 USD |
144.3700 USD |
| 2020-01-05 |
136.1700 USD |
6,286.3370 ETH |
134.2200 USD |
134.1200 USD |
138.2300 USD |
134.9400 USD |
| 2020-01-04 |
133.4400 USD |
8,333.0379 ETH |
134.3500 USD |
132.3000 USD |
135.6900 USD |
133.8500 USD |
| 2020-01-03 |
130.9000 USD |
33,831.7859 ETH |
126.7000 USD |
125.5500 USD |
134.9000 USD |
133.8900 USD |
| 2020-01-02 |
128.6600 USD |
14,063.7373 ETH |
130.1500 USD |
125.6700 USD |
130.3300 USD |
126.7500 USD |
| 2020-01-01 |
130.6600 USD |
9,265.5238 ETH |
128.5000 USD |
128.1700 USD |
132.6400 USD |
130.0000 USD |
| 2019-12-31 |
130.0000 USD |
14,822.8447 ETH |
130.9800 USD |
127.6500 USD |
133.2800 USD |
128.6600 USD |
| 2019-12-30 |
132.1400 USD |
8,088.6737 ETH |
133.9500 USD |
129.9300 USD |
135.9900 USD |
131.0500 USD |
| 2019-12-29 |
132.8500 USD |
13,782.9945 ETH |
127.7900 USD |
127.3200 USD |
137.7200 USD |
134.0400 USD |
| 2019-12-28 |
127.5900 USD |
3,238.5159 ETH |
126.0600 USD |
125.7400 USD |
129.4900 USD |
127.8600 USD |
| 2019-12-27 |
124.8800 USD |
9,552.7422 ETH |
125.3900 USD |
121.8200 USD |
126.7000 USD |
126.3100 USD |
| 2019-12-26 |
127.2500 USD |
15,306.6460 ETH |
124.9000 USD |
124.0900 USD |
132.0300 USD |
125.5100 USD |
| 2019-12-25 |
124.6300 USD |
12,672.6522 ETH |
127.8200 USD |
123.0200 USD |
127.8200 USD |
124.8600 USD |
| 2019-12-24 |
127.8800 USD |
7,481.5551 ETH |
127.7200 USD |
126.6300 USD |
129.6900 USD |
127.7400 USD |
| 2019-12-23 |
131.5500 USD |
20,869.3666 ETH |
132.4400 USD |
126.1000 USD |
135.1600 USD |
128.1100 USD |
| 2019-12-22 |
130.5600 USD |
13,874.5584 ETH |
127.1400 USD |
126.8700 USD |
133.0500 USD |
132.1500 USD |
| 2019-12-21 |
127.3200 USD |
6,769.9756 ETH |
128.4000 USD |
126.6200 USD |
128.4400 USD |
127.1100 USD |
| 2019-12-20 |
127.2300 USD |
18,170.7161 ETH |
128.2500 USD |
125.7200 USD |
129.3500 USD |
128.2800 USD |
| 2019-12-19 |
127.5500 USD |
38,641.1335 ETH |
133.6300 USD |
125.6000 USD |
134.1000 USD |
127.7900 USD |
| 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 |