Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-10-29 |
187.6000 USD |
40,698.6357 ETH |
181.9400 USD |
181.6200 USD |
193.2400 USD |
190.8000 USD |
| 2019-10-28 |
184.1200 USD |
28,705.3362 ETH |
184.3600 USD |
180.8000 USD |
189.9100 USD |
184.3100 USD |
| 2019-10-27 |
183.4000 USD |
20,126.5371 ETH |
180.2800 USD |
176.8400 USD |
189.2200 USD |
184.2200 USD |
| 2019-10-26 |
187.0300 USD |
61,696.4948 ETH |
182.1000 USD |
173.6200 USD |
198.9700 USD |
180.3400 USD |
| 2019-10-25 |
177.2500 USD |
55,608.9108 ETH |
160.7900 USD |
160.4200 USD |
187.7800 USD |
180.7800 USD |
| 2019-10-24 |
160.9000 USD |
31,397.4152 ETH |
162.3900 USD |
158.8500 USD |
164.0000 USD |
161.0800 USD |
| 2019-10-23 |
160.3900 USD |
58,021.5305 ETH |
171.1300 USD |
153.2100 USD |
171.5300 USD |
160.1900 USD |
| 2019-10-22 |
173.6800 USD |
11,807.1746 ETH |
174.4300 USD |
171.3000 USD |
175.5000 USD |
172.2000 USD |
| 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 |