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