Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
2024-06-17 3,550.5000 USD 8,370.0081 ETH 3,622.2000 USD 3,464.5000 USD 3,636.7000 USD 3,511.1000 USD
2024-06-16 3,612.1000 USD 7,131.3931 ETH 3,566.5000 USD 3,539.6000 USD 3,650.0000 USD 3,619.1000 USD
2024-06-15 3,544.1000 USD 3,485.9639 ETH 3,479.6000 USD 3,471.1000 USD 3,591.0000 USD 3,564.5000 USD
2024-06-14 3,454.9000 USD 5,122.3583 ETH 3,468.0000 USD 3,362.0000 USD 3,530.0000 USD 3,478.5000 USD
2024-06-13 3,486.1000 USD 5,907.5451 ETH 3,558.9000 USD 3,427.0000 USD 3,561.3000 USD 3,469.1000 USD
2024-06-12 3,578.2000 USD 5,407.2605 ETH 3,497.0000 USD 3,464.2000 USD 3,655.9000 USD 3,559.5000 USD
2024-06-11 3,508.8000 USD 11,179.8722 ETH 3,666.1000 USD 3,430.0000 USD 3,671.1000 USD 3,498.2000 USD
2024-06-10 3,677.7000 USD 2,398.4196 ETH 3,706.3000 USD 3,644.4000 USD 3,712.7000 USD 3,664.8000 USD
2024-06-09 3,694.9000 USD 908.2953 ETH 3,680.6000 USD 3,668.1000 USD 3,721.0000 USD 3,705.4000 USD
2024-06-08 3,681.2000 USD 1,307.4769 ETH 3,672.5000 USD 3,660.0000 USD 3,707.6000 USD 3,681.2000 USD
2024-06-07 3,737.2000 USD 7,153.8599 ETH 3,812.1000 USD 3,585.0000 USD 3,838.8000 USD 3,688.5000 USD
2024-06-06 3,834.6000 USD 3,577.3979 ETH 3,866.2000 USD 3,759.5000 USD 3,878.9000 USD 3,811.1000 USD
2024-06-05 3,822.0000 USD 4,488.9408 ETH 3,810.4000 USD 3,779.4000 USD 3,887.9000 USD 3,869.5000 USD
2024-06-04 3,784.6000 USD 3,511.7065 ETH 3,765.2000 USD 3,729.6000 USD 3,831.9000 USD 3,813.5000 USD
2024-06-03 3,795.4000 USD 2,199.8845 ETH 3,778.2000 USD 3,758.6000 USD 3,849.6000 USD 3,760.6000 USD
2024-06-02 3,805.7000 USD 2,466.5695 ETH 3,814.5000 USD 3,751.2000 USD 3,835.9000 USD 3,782.7000 USD
2024-06-01 3,803.7000 USD 1,266.6688 ETH 3,758.6000 USD 3,748.7000 USD 3,830.0000 USD 3,812.7000 USD
2024-05-31 3,769.8000 USD 6,110.2760 ETH 3,747.9000 USD 3,722.0000 USD 3,844.2000 USD 3,761.5000 USD
2024-05-30 3,765.3000 USD 3,836.0591 ETH 3,761.9000 USD 3,701.7000 USD 3,823.9000 USD 3,746.7000 USD
2024-05-29 3,796.9000 USD 5,060.7729 ETH 3,843.1000 USD 3,741.8000 USD 3,882.0000 USD 3,766.3000 USD
2024-05-28 3,851.6000 USD 4,968.5616 ETH 3,890.3000 USD 3,770.0000 USD 3,925.8000 USD 3,839.9000 USD
2024-05-27 3,920.4000 USD 8,449.5212 ETH 3,824.3000 USD 3,822.3000 USD 3,974.1000 USD 3,893.0000 USD
2024-05-26 3,830.1000 USD 3,895.3754 ETH 3,749.2000 USD 3,733.1000 USD 3,881.6000 USD 3,840.1000 USD
2024-05-25 3,748.8000 USD 2,221.1018 ETH 3,727.2000 USD 3,708.8000 USD 3,776.5000 USD 3,749.0000 USD
2024-05-24 3,726.2000 USD 5,657.3394 ETH 3,780.5000 USD 3,629.2000 USD 3,826.1000 USD 3,724.0000 USD
2024-05-23 3,784.5000 USD 16,484.8744 ETH 3,741.2000 USD 3,531.0000 USD 3,941.0000 USD 3,758.8000 USD
2024-05-22 3,733.0000 USD 10,486.1332 ETH 3,789.2000 USD 3,654.0000 USD 3,812.0000 USD 3,739.0000 USD
2024-05-21 3,736.9000 USD 17,983.5201 ETH 3,667.4000 USD 3,626.7000 USD 3,839.1000 USD 3,790.1000 USD
2024-05-20 3,395.9000 USD 20,610.1831 ETH 3,071.0000 USD 3,049.3000 USD 3,692.5000 USD 3,667.0000 USD
2024-05-19 3,086.9000 USD 1,746.3529 ETH 3,124.5000 USD 3,054.0000 USD 3,137.2000 USD 3,069.1000 USD
2024-05-18 3,112.0000 USD 1,273.6107 ETH 3,093.2000 USD 3,086.5000 USD 3,144.8000 USD 3,124.0000 USD
2024-05-17 3,055.3000 USD 3,391.3801 ETH 2,945.3000 USD 2,933.7000 USD 3,120.6000 USD 3,094.6000 USD
2024-05-16 2,992.7000 USD 3,564.0796 ETH 3,033.5000 USD 2,924.7000 USD 3,041.8000 USD 2,938.4000 USD
2024-05-15 2,969.0000 USD 4,878.8688 ETH 2,882.1000 USD 2,864.4000 USD 3,041.8000 USD 3,038.6000 USD
2024-05-14 2,904.8000 USD 3,824.4411 ETH 2,950.2000 USD 2,860.4000 USD 2,959.3000 USD 2,882.4000 USD
2024-05-13 2,948.3000 USD 10,646.3602 ETH 2,927.9000 USD 2,864.8000 USD 2,994.1000 USD 2,949.7000 USD
2024-05-12 2,923.9000 USD 2,308.2748 ETH 2,910.8000 USD 2,901.5000 USD 2,953.5000 USD 2,929.8000 USD
2024-05-11 2,916.1000 USD 1,211.8051 ETH 2,908.8000 USD 2,886.4000 USD 2,944.3000 USD 2,909.1000 USD
2024-05-10 2,930.8000 USD 5,861.2196 ETH 3,036.1000 USD 2,879.4000 USD 3,053.2000 USD 2,910.7000 USD
2024-05-09 3,011.9000 USD 6,975.0354 ETH 2,973.3000 USD 2,950.4000 USD 3,058.7000 USD 3,031.1000 USD
2024-05-08 2,996.7000 USD 6,648.6836 ETH 3,003.8000 USD 2,939.6000 USD 3,037.1000 USD 2,974.2000 USD
2024-05-07 3,069.4000 USD 2,667.8341 ETH 3,062.9000 USD 3,008.2000 USD 3,128.4000 USD 3,016.3000 USD
2024-05-06 3,133.1000 USD 5,961.7548 ETH 3,136.9000 USD 3,047.2000 USD 3,221.5000 USD 3,067.2000 USD
2024-05-05 3,131.4000 USD 2,297.1874 ETH 3,117.5000 USD 3,075.5000 USD 3,172.3000 USD 3,145.0000 USD
2024-05-04 3,124.2000 USD 2,218.2418 ETH 3,104.5000 USD 3,096.1000 USD 3,166.3000 USD 3,107.9000 USD
2024-05-03 3,034.2000 USD 3,428.3264 ETH 2,987.0000 USD 2,959.5000 USD 3,128.2000 USD 3,103.8000 USD
2024-05-02 2,960.0000 USD 3,664.7561 ETH 2,968.1000 USD 2,890.8000 USD 3,016.0000 USD 2,989.7000 USD
2024-05-01 2,918.9000 USD 10,503.8621 ETH 3,011.8000 USD 2,815.2000 USD 3,025.7000 USD 2,978.8000 USD
2024-04-30 3,023.8000 USD 5,141.9998 ETH 3,217.3000 USD 2,912.7000 USD 3,249.8000 USD 3,021.9000 USD
2024-04-29 3,179.9000 USD 3,828.5388 ETH 3,262.6000 USD 3,118.1000 USD 3,286.9000 USD 3,214.5000 USD