Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-21 |
187.3400 USD |
29,462.4617 ETH |
196.5300 USD |
180.0000 USD |
197.3500 USD |
185.0300 USD |
| 2019-08-20 |
198.7200 USD |
24,246.9347 ETH |
202.4000 USD |
194.4500 USD |
203.6800 USD |
197.6700 USD |
| 2019-08-19 |
199.0500 USD |
39,811.9748 ETH |
194.5400 USD |
192.8500 USD |
202.7200 USD |
201.6600 USD |
| 2019-08-18 |
190.9000 USD |
27,698.8208 ETH |
185.7700 USD |
183.2700 USD |
198.0000 USD |
195.2400 USD |
| 2019-08-17 |
184.4200 USD |
19,717.0042 ETH |
185.5000 USD |
182.0000 USD |
186.8300 USD |
185.4600 USD |
| 2019-08-16 |
183.3700 USD |
38,186.0717 ETH |
188.0300 USD |
178.0000 USD |
188.3100 USD |
185.7000 USD |
| 2019-08-15 |
182.6500 USD |
88,528.4157 ETH |
186.4300 USD |
173.3500 USD |
189.0600 USD |
186.6200 USD |
| 2019-08-14 |
197.2400 USD |
56,896.7030 ETH |
208.4400 USD |
181.5000 USD |
209.7100 USD |
188.7500 USD |
| 2019-08-13 |
207.7400 USD |
28,584.7118 ETH |
211.1600 USD |
202.8600 USD |
212.0700 USD |
206.8800 USD |
| 2019-08-12 |
212.4100 USD |
16,320.7049 ETH |
216.1100 USD |
209.2700 USD |
216.5400 USD |
210.5900 USD |
| 2019-08-11 |
212.4500 USD |
22,824.2040 ETH |
205.9900 USD |
205.7300 USD |
216.0000 USD |
215.5800 USD |
| 2019-08-10 |
205.9400 USD |
15,695.7548 ETH |
210.6300 USD |
198.2300 USD |
214.8200 USD |
206.2300 USD |
| 2019-08-09 |
214.5500 USD |
47,462.0950 ETH |
221.0400 USD |
206.6800 USD |
221.8400 USD |
209.3800 USD |
| 2019-08-08 |
221.2300 USD |
69,938.4802 ETH |
226.1700 USD |
214.7000 USD |
226.5100 USD |
220.9400 USD |
| 2019-08-07 |
225.5000 USD |
39,301.0425 ETH |
225.8400 USD |
220.2400 USD |
231.1700 USD |
226.5800 USD |
| 2019-08-06 |
230.2400 USD |
57,152.5217 ETH |
232.7600 USD |
222.3500 USD |
239.6200 USD |
226.1100 USD |
| 2019-08-05 |
231.6500 USD |
31,788.6611 ETH |
223.3900 USD |
223.0000 USD |
237.2900 USD |
231.9300 USD |
| 2019-08-04 |
220.9400 USD |
7,704.6792 ETH |
222.0400 USD |
217.4200 USD |
223.7600 USD |
222.4700 USD |
| 2019-08-03 |
221.9500 USD |
13,236.6404 ETH |
217.6300 USD |
216.5800 USD |
224.8000 USD |
222.3300 USD |
| 2019-08-02 |
218.8700 USD |
21,858.3948 ETH |
217.5300 USD |
214.7400 USD |
222.9800 USD |
217.3200 USD |
| 2019-08-01 |
214.2100 USD |
21,390.7775 ETH |
218.8700 USD |
210.9800 USD |
219.4300 USD |
217.2600 USD |
| 2019-07-31 |
214.6600 USD |
22,523.3026 ETH |
209.6500 USD |
209.6200 USD |
218.4700 USD |
217.6000 USD |
| 2019-07-30 |
209.7600 USD |
15,764.1806 ETH |
211.2400 USD |
204.0800 USD |
214.8900 USD |
210.4100 USD |
| 2019-07-29 |
210.0700 USD |
19,401.2677 ETH |
211.4800 USD |
205.5100 USD |
215.4900 USD |
210.0800 USD |
| 2019-07-28 |
205.2700 USD |
22,407.5654 ETH |
207.5100 USD |
197.8100 USD |
211.8200 USD |
210.6000 USD |
| 2019-07-27 |
210.2100 USD |
34,099.6606 ETH |
218.8900 USD |
202.0100 USD |
223.7400 USD |
206.6000 USD |
| 2019-07-26 |
216.8300 USD |
21,480.5174 ETH |
219.0900 USD |
212.5100 USD |
220.8700 USD |
218.7500 USD |
| 2019-07-25 |
221.2500 USD |
21,933.4836 ETH |
216.4800 USD |
215.5100 USD |
226.0000 USD |
220.8000 USD |
| 2019-07-24 |
208.7200 USD |
57,861.5315 ETH |
211.9900 USD |
200.5900 USD |
218.2200 USD |
215.8300 USD |
| 2019-07-23 |
213.1700 USD |
26,608.8859 ETH |
216.7500 USD |
208.5000 USD |
219.2300 USD |
215.9100 USD |
| 2019-07-22 |
219.3300 USD |
42,467.1047 ETH |
226.1500 USD |
211.3400 USD |
228.3000 USD |
216.8200 USD |
| 2019-07-21 |
223.6700 USD |
20,167.7957 ETH |
228.1100 USD |
217.2400 USD |
233.6400 USD |
224.8200 USD |
| 2019-07-20 |
228.0800 USD |
28,606.4833 ETH |
221.4200 USD |
220.3500 USD |
236.5200 USD |
233.5300 USD |
| 2019-07-19 |
219.7200 USD |
37,729.7718 ETH |
226.1000 USD |
213.1500 USD |
226.6600 USD |
221.3400 USD |
| 2019-07-18 |
218.4900 USD |
54,070.2622 ETH |
211.8200 USD |
206.3200 USD |
227.2100 USD |
224.7100 USD |
| 2019-07-17 |
205.3400 USD |
78,720.7458 ETH |
198.7000 USD |
192.0100 USD |
220.0000 USD |
211.4400 USD |
| 2019-07-16 |
210.5500 USD |
109,911.7448 ETH |
228.2900 USD |
190.4100 USD |
234.6800 USD |
198.7800 USD |
| 2019-07-15 |
222.8100 USD |
95,325.5597 ETH |
226.2500 USD |
202.2700 USD |
237.1700 USD |
233.2600 USD |
| 2019-07-14 |
237.6600 USD |
102,590.7083 ETH |
269.2300 USD |
191.9100 USD |
269.8400 USD |
226.2700 USD |