Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-09-01 |
171.0900 USD |
7,631.1064 ETH |
172.0000 USD |
167.6500 USD |
174.8300 USD |
171.5900 USD |
| 2019-08-31 |
169.0100 USD |
6,503.9145 ETH |
168.1200 USD |
165.9000 USD |
174.8300 USD |
171.6600 USD |
| 2019-08-30 |
168.4700 USD |
11,249.1114 ETH |
169.0400 USD |
165.5100 USD |
170.3500 USD |
168.8600 USD |
| 2019-08-29 |
168.4300 USD |
35,366.2865 ETH |
172.6500 USD |
163.6200 USD |
173.9400 USD |
168.5000 USD |
| 2019-08-28 |
176.0800 USD |
42,325.1314 ETH |
186.8600 USD |
165.8400 USD |
187.9700 USD |
173.6200 USD |
| 2019-08-27 |
186.6700 USD |
16,760.7578 ETH |
188.1300 USD |
184.5000 USD |
188.9600 USD |
187.3100 USD |
| 2019-08-26 |
189.9100 USD |
22,291.9824 ETH |
186.8300 USD |
185.6600 USD |
194.6600 USD |
188.6900 USD |
| 2019-08-25 |
186.7500 USD |
12,345.0801 ETH |
190.7200 USD |
182.9800 USD |
192.6300 USD |
186.2900 USD |
| 2019-08-24 |
189.7600 USD |
8,953.5617 ETH |
194.3200 USD |
185.8900 USD |
195.1400 USD |
191.1500 USD |
| 2019-08-23 |
192.5600 USD |
40,835.2126 ETH |
190.2700 USD |
188.7200 USD |
197.6000 USD |
194.4500 USD |
| 2019-08-22 |
189.0900 USD |
31,911.4106 ETH |
187.6600 USD |
182.5600 USD |
195.0700 USD |
190.6900 USD |