Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
2019-10-21 174.6500 USD 29,163.6280 ETH 175.5000 USD 171.7200 USD 178.1900 USD 174.2800 USD
2019-10-20 172.3100 USD 13,364.5039 ETH 172.1600 USD 169.2300 USD 176.8000 USD 175.2000 USD
2019-10-19 172.7500 USD 12,437.6406 ETH 173.0600 USD 169.6600 USD 175.0600 USD 171.7800 USD
2019-10-18 172.3600 USD 28,783.9303 ETH 177.4300 USD 168.3400 USD 177.5600 USD 173.0900 USD
2019-10-17 176.5700 USD 18,734.7413 ETH 174.5200 USD 172.7800 USD 179.1700 USD 176.8200 USD
2019-10-16 176.1900 USD 23,643.6075 ETH 180.5500 USD 171.3900 USD 181.2000 USD 174.7700 USD
2019-10-15 182.0000 USD 38,814.1207 ETH 187.0400 USD 177.2700 USD 188.5200 USD 179.6000 USD
2019-10-14 182.7400 USD 15,953.0827 ETH 180.9600 USD 178.6600 USD 184.8500 USD 183.1800 USD
2019-10-13 182.2700 USD 14,079.9261 ETH 179.9700 USD 178.3400 USD 184.8500 USD 181.5800 USD
2019-10-12 181.6100 USD 14,451.1990 ETH 180.8600 USD 177.2300 USD 184.8700 USD 180.6100 USD
2019-10-11 185.6100 USD 57,165.3107 ETH 191.6900 USD 178.9100 USD 197.9000 USD 181.2400 USD
2019-10-10 191.1800 USD 20,732.8188 ETH 193.3900 USD 187.3000 USD 195.2600 USD 191.1900 USD
2019-10-09 188.1400 USD 56,847.5285 ETH 180.9100 USD 179.1400 USD 196.0000 USD 194.1000 USD
2019-10-08 180.9300 USD 22,996.5842 ETH 180.4900 USD 176.8800 USD 185.3000 USD 180.2200 USD
2019-10-07 176.5200 USD 32,321.5480 ETH 170.1700 USD 168.3100 USD 182.6800 USD 181.8800 USD
2019-10-06 172.2500 USD 23,345.9382 ETH 176.5700 USD 167.0800 USD 177.1800 USD 169.8100 USD
2019-10-05 174.3100 USD 10,470.3461 ETH 175.5500 USD 172.0000 USD 177.0300 USD 176.1400 USD
2019-10-04 175.8000 USD 23,604.6781 ETH 175.0500 USD 170.9000 USD 179.5100 USD 175.9700 USD
2019-10-03 175.8000 USD 24,879.0770 ETH 181.2000 USD 169.5400 USD 181.2200 USD 176.1900 USD
2019-10-02 176.9500 USD 19,721.6569 ETH 176.2100 USD 174.2700 USD 179.3300 USD 178.8400 USD
2019-10-01 180.4100 USD 48,979.1305 ETH 181.3700 USD 173.9200 USD 185.8200 USD 177.0200 USD
2019-09-30 173.2500 USD 53,751.1767 ETH 169.4700 USD 165.2000 USD 181.0900 USD 178.4100 USD
2019-09-29 168.9200 USD 20,826.2174 ETH 173.9800 USD 164.3000 USD 174.9200 USD 169.6200 USD
2019-09-28 173.4400 USD 25,479.0934 ETH 174.0000 USD 168.5000 USD 175.8800 USD 173.8000 USD
2019-09-27 167.2500 USD 62,255.5721 ETH 166.3200 USD 161.0500 USD 177.3600 USD 174.0200 USD
2019-09-26 162.9500 USD 77,357.1958 ETH 169.8400 USD 152.2600 USD 171.0000 USD 165.7200 USD
2019-09-25 168.0500 USD 48,708.5501 ETH 166.1700 USD 162.2700 USD 175.0600 USD 169.9700 USD
2019-09-24 176.4800 USD 173,480.7460 ETH 201.1600 USD 152.7100 USD 202.7300 USD 167.9600 USD
2019-09-23 206.4100 USD 42,053.2745 ETH 211.4600 USD 198.3400 USD 212.2400 USD 201.2000 USD
2019-09-22 210.4600 USD 32,207.6625 ETH 215.2900 USD 206.0600 USD 216.3600 USD 210.0400 USD
2019-09-21 216.4700 USD 32,437.8919 ETH 218.4300 USD 213.5100 USD 221.1700 USD 215.9400 USD
2019-09-20 217.3600 USD 34,326.3903 ETH 221.2700 USD 211.5500 USD 223.0700 USD 216.7300 USD
2019-09-19 211.7100 USD 58,234.9699 ETH 210.0400 USD 201.8800 USD 224.6800 USD 221.0900 USD
2019-09-18 212.6800 USD 49,850.4001 ETH 207.9800 USD 206.7900 USD 217.4200 USD 210.8300 USD
2019-09-17 201.9900 USD 85,361.7471 ETH 197.7500 USD 196.0400 USD 215.2600 USD 211.6200 USD
2019-09-16 194.0700 USD 47,168.7822 ETH 189.3400 USD 188.4000 USD 199.5400 USD 197.9500 USD
2019-09-15 188.7500 USD 13,591.0404 ETH 188.9300 USD 186.4600 USD 190.8800 USD 188.8600 USD
2019-09-14 183.8000 USD 14,892.1320 ETH 181.5000 USD 180.1700 USD 189.2100 USD 188.5800 USD
2019-09-13 179.6100 USD 10,605.3925 ETH 181.3500 USD 177.5900 USD 181.9400 USD 181.2600 USD
2019-09-12 178.8200 USD 8,444.1175 ETH 178.4200 USD 176.4500 USD 182.7000 USD 180.8800 USD
2019-09-11 177.7000 USD 20,547.3764 ETH 179.8400 USD 173.9000 USD 182.3200 USD 178.4200 USD
2019-09-10 180.3600 USD 12,255.4683 ETH 180.6200 USD 176.3800 USD 184.5900 USD 179.1500 USD
2019-09-09 181.0100 USD 20,586.9482 ETH 181.4900 USD 175.8300 USD 187.9900 USD 182.3100 USD
2019-09-08 181.0700 USD 17,842.1199 ETH 178.4900 USD 176.3600 USD 184.4800 USD 181.5500 USD
2019-09-07 175.1600 USD 15,229.0983 ETH 169.1200 USD 168.3300 USD 181.0700 USD 178.3100 USD
2019-09-06 173.1500 USD 23,166.0568 ETH 173.8700 USD 165.0000 USD 178.6500 USD 168.8500 USD
2019-09-05 172.4700 USD 14,062.9858 ETH 174.7500 USD 169.5900 USD 177.7700 USD 174.6200 USD
2019-09-04 177.2200 USD 19,489.1169 ETH 178.5700 USD 173.3500 USD 180.2800 USD 175.0200 USD
2019-09-03 179.0900 USD 21,265.8633 ETH 178.7700 USD 174.0300 USD 183.0600 USD 179.3800 USD
2019-09-02 176.1600 USD 14,905.1595 ETH 171.4800 USD 170.4500 USD 181.9300 USD 178.4300 USD