Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |