Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
2019-07-02 281.1800 USD 74,716.3210 ETH 293.6800 USD 271.0300 USD 296.0900 USD 291.3600 USD
2019-07-01 285.2600 USD 71,801.5955 ETH 290.4500 USD 261.3800 USD 301.2800 USD 294.2000 USD
2019-06-30 303.5000 USD 54,856.7123 ETH 317.0000 USD 287.6800 USD 323.8000 USD 293.1600 USD
2019-06-29 303.7800 USD 50,710.3795 ETH 309.2800 USD 291.1200 USD 316.0100 USD 316.0100 USD
2019-06-28 301.4900 USD 66,010.0065 ETH 293.7800 USD 288.0000 USD 312.7700 USD 309.3400 USD
2019-06-27 305.7000 USD 162,963.9106 ETH 334.4900 USD 274.2300 USD 343.4400 USD 293.4600 USD
2019-06-26 337.2100 USD 159,554.1058 ETH 316.2600 USD 310.0000 USD 363.1800 USD 335.3900 USD
2019-06-25 311.9500 USD 30,194.9411 ETH 311.1200 USD 305.8100 USD 317.5500 USD 316.8800 USD
2019-06-24 306.3400 USD 41,230.8824 ETH 305.9300 USD 295.3800 USD 313.4200 USD 309.2500 USD
2019-06-23 310.6200 USD 35,850.5104 ETH 308.8700 USD 303.5900 USD 318.2800 USD 304.5400 USD
2019-06-22 305.0700 USD 76,237.9941 ETH 296.1400 USD 292.9100 USD 315.4000 USD 307.4000 USD
2019-06-21 287.0000 USD 75,945.5099 ETH 272.2100 USD 271.6800 USD 297.1000 USD 295.7500 USD
2019-06-20 269.4800 USD 23,683.3092 ETH 268.9900 USD 266.3800 USD 274.5500 USD 272.0600 USD
2019-06-19 267.0300 USD 35,469.3286 ETH 264.1700 USD 263.4100 USD 270.3500 USD 268.7000 USD
2019-06-18 267.0100 USD 68,100.7083 ETH 273.7400 USD 260.5800 USD 275.7300 USD 262.4700 USD
2019-06-17 272.1100 USD 48,507.1180 ETH 268.4100 USD 267.6500 USD 275.8300 USD 273.8700 USD
2019-06-16 270.9700 USD 53,720.9070 ETH 269.2700 USD 263.2000 USD 279.2000 USD 270.6200 USD
2019-06-15 266.2000 USD 43,170.5696 ETH 263.7500 USD 261.7100 USD 273.6400 USD 268.6000 USD
2019-06-14 257.1200 USD 32,356.8982 ETH 255.4500 USD 252.3300 USD 265.4600 USD 265.3100 USD
2019-06-13 259.4900 USD 46,065.5925 ETH 262.7300 USD 254.1800 USD 264.5000 USD 255.2200 USD
2019-06-12 252.9400 USD 50,236.7186 ETH 245.4600 USD 243.0000 USD 260.8000 USD 256.6800 USD
2019-06-11 243.1900 USD 34,907.0349 ETH 247.8500 USD 236.9100 USD 249.5300 USD 245.6600 USD
2019-06-10 238.7700 USD 46,371.9188 ETH 231.2700 USD 226.4700 USD 248.0000 USD 245.0300 USD
2019-06-09 234.2900 USD 40,098.9606 ETH 244.1000 USD 223.0000 USD 245.7100 USD 230.7000 USD
2019-06-08 246.2300 USD 13,399.5203 ETH 249.3500 USD 241.5700 USD 250.9600 USD 244.3900 USD
2019-06-07 248.7900 USD 42,509.8555 ETH 249.5500 USD 242.5400 USD 254.5700 USD 250.0500 USD
2019-06-06 242.6400 USD 30,627.1433 ETH 245.5700 USD 235.3300 USD 247.7300 USD 243.5900 USD
2019-06-05 243.6200 USD 37,328.1410 ETH 240.9700 USD 237.6600 USD 249.3000 USD 246.7800 USD
2019-06-04 244.2100 USD 96,445.6072 ETH 249.1600 USD 232.2000 USD 258.8900 USD 236.8300 USD
2019-06-03 261.4300 USD 45,608.5125 ETH 269.2800 USD 254.7600 USD 271.1200 USD 258.0400 USD
2019-06-02 269.2400 USD 30,759.0587 ETH 264.0400 USD 262.7900 USD 274.7000 USD 267.9000 USD
2019-06-01 267.2700 USD 34,283.3983 ETH 268.3700 USD 260.8800 USD 274.8600 USD 264.7600 USD
2019-05-31 256.0900 USD 77,244.0501 ETH 254.3700 USD 245.0700 USD 264.3700 USD 263.3400 USD
2019-05-30 272.0300 USD 111,076.0699 ETH 269.3500 USD 239.3300 USD 289.0400 USD 247.8800 USD
2019-05-29 268.5800 USD 39,946.0236 ETH 270.8900 USD 256.5600 USD 274.4700 USD 271.7100 USD
2019-05-28 270.2000 USD 42,264.3616 ETH 271.1800 USD 265.3700 USD 276.5100 USD 271.6400 USD
2019-05-27 269.1100 USD 81,587.3518 ETH 268.5000 USD 264.2400 USD 279.9800 USD 268.0500 USD
2019-05-26 256.4400 USD 39,049.4556 ETH 251.3800 USD 245.9800 USD 268.4000 USD 264.4000 USD
2019-05-25 252.7700 USD 37,464.4452 ETH 249.6400 USD 246.4300 USD 259.0100 USD 252.8100 USD
2019-05-24 251.2500 USD 61,972.1494 ETH 245.6500 USD 242.4400 USD 256.3300 USD 248.6500 USD
2019-05-23 240.2900 USD 73,228.3233 ETH 243.5600 USD 231.2000 USD 248.4800 USD 245.9500 USD
2019-05-22 251.0800 USD 90,176.6558 ETH 254.6800 USD 239.5900 USD 261.4100 USD 244.5100 USD
2019-05-21 255.0600 USD 78,614.5238 ETH 252.5100 USD 247.6700 USD 264.5600 USD 258.7200 USD
2019-05-20 250.7800 USD 87,615.6716 ETH 260.7100 USD 238.8800 USD 264.7600 USD 254.0500 USD
2019-05-19 254.0900 USD 92,821.4021 ETH 233.4100 USD 232.5800 USD 264.7600 USD 261.8400 USD
2019-05-18 239.9600 USD 45,866.4772 ETH 244.5500 USD 231.2000 USD 248.3300 USD 235.8800 USD
2019-05-17 238.7200 USD 200,161.4790 ETH 264.5000 USD 214.0000 USD 269.5500 USD 239.8600 USD
2019-05-16 261.0600 USD 271,409.9513 ETH 248.8700 USD 242.0000 USD 281.0000 USD 264.4300 USD
2019-05-15 232.0800 USD 172,652.6876 ETH 217.4800 USD 213.1100 USD 246.4300 USD 246.3700 USD
2019-05-14 208.5900 USD 158,314.2252 ETH 196.3700 USD 194.9900 USD 220.9900 USD 219.3100 USD