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