Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
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
2019-05-13 197.2400 USD 133,593.5570 ETH 188.0700 USD 185.6400 USD 208.9000 USD 196.2500 USD
2019-05-12 192.2400 USD 147,410.0169 ETH 192.0000 USD 182.6400 USD 204.1900 USD 187.4900 USD
2019-05-11 190.1400 USD 173,837.1977 ETH 172.2100 USD 172.0400 USD 207.0000 USD 194.2900 USD
2019-05-10 172.3200 USD 82,018.2944 ETH 170.2800 USD 167.4100 USD 176.1200 USD 172.2300 USD
2019-05-09 168.6300 USD 50,323.6471 ETH 169.6900 USD 165.2300 USD 173.5000 USD 171.0900 USD
2019-05-08 167.5600 USD 77,366.0488 ETH 166.3200 USD 162.2500 USD 173.5500 USD 170.4500 USD
2019-05-07 174.3200 USD 100,052.6236 ETH 171.2100 USD 168.2200 USD 180.7400 USD 173.0500 USD
2019-05-06 166.8500 USD 86,085.1658 ETH 161.3600 USD 157.6300 USD 175.9800 USD 173.0500 USD
2019-05-05 160.8200 USD 25,888.9766 ETH 162.0100 USD 155.4700 USD 163.5800 USD 161.5400 USD
2019-05-04 162.0700 USD 57,883.4384 ETH 164.8200 USD 157.7500 USD 169.0000 USD 161.8300 USD
2019-05-03 164.3300 USD 69,650.7691 ETH 158.5200 USD 157.7000 USD 169.0000 USD 165.1300 USD
2019-05-02 157.9600 USD 22,573.4613 ETH 158.4800 USD 155.2000 USD 159.9000 USD 158.8900 USD
2019-05-01 158.8700 USD 31,389.2995 ETH 160.2700 USD 156.5200 USD 162.8200 USD 158.7100 USD
2019-04-30 155.9300 USD 36,822.1868 ETH 152.4600 USD 150.7700 USD 158.4300 USD 157.6300 USD
2019-04-29 152.0000 USD 32,987.8370 ETH 152.9900 USD 148.1000 USD 154.6000 USD 152.1200 USD
2019-04-28 154.8500 USD 27,894.5630 ETH 155.7100 USD 152.3300 USD 156.4900 USD 153.5700 USD
2019-04-27 154.5800 USD 29,017.3795 ETH 153.7000 USD 152.3800 USD 158.5500 USD 155.7400 USD
2019-04-26 151.9200 USD 73,443.9815 ETH 152.0400 USD 148.6000 USD 155.7800 USD 153.0700 USD
2019-04-25 163.9500 USD 50,414.6915 ETH 165.4900 USD 161.5900 USD 166.3300 USD 164.9400 USD
2019-04-24 165.6200 USD 71,249.7700 ETH 170.2000 USD 160.2800 USD 171.9100 USD 165.1400 USD
2019-04-23 173.5100 USD 69,150.2386 ETH 171.4000 USD 168.7000 USD 177.0700 USD 170.4700 USD
2019-04-22 170.7700 USD 37,702.3805 ETH 169.6200 USD 168.3200 USD 174.0000 USD 171.3300 USD
2019-04-21 169.7800 USD 27,365.7948 ETH 173.7200 USD 166.1300 USD 174.2900 USD 169.9700 USD
2019-04-20 173.8300 USD 18,728.0472 ETH 173.9900 USD 170.7500 USD 177.9200 USD 173.2200 USD
2019-04-19 172.2900 USD 30,081.6769 ETH 174.0100 USD 169.0900 USD 174.3300 USD 173.1600 USD
2019-04-18 172.6800 USD 53,680.9571 ETH 166.4600 USD 166.0800 USD 176.3700 USD 173.6300 USD
2019-04-17 166.2100 USD 37,151.9912 ETH 166.0500 USD 164.4400 USD 168.6700 USD 166.7400 USD
2019-04-16 163.7400 USD 38,592.6433 ETH 159.9200 USD 159.4700 USD 168.0800 USD 167.0600 USD
2019-04-15 163.7700 USD 58,048.4695 ETH 168.0000 USD 156.0200 USD 169.5700 USD 160.5700 USD
2019-04-14 164.6900 USD 24,557.5813 ETH 164.2600 USD 161.5000 USD 169.3600 USD 168.7100 USD
2019-04-13 163.9400 USD 18,212.0459 ETH 163.9800 USD 161.8500 USD 166.1000 USD 163.8400 USD
2019-04-12 164.3800 USD 56,689.6688 ETH 165.0300 USD 159.1700 USD 167.5700 USD 165.3100 USD
2019-04-11 167.4100 USD 66,970.7367 ETH 177.7100 USD 160.3300 USD 178.0000 USD 165.6000 USD
2019-04-10 179.2600 USD 80,788.1571 ETH 175.6300 USD 167.0000 USD 185.7100 USD 177.2000 USD
2019-04-09 177.0800 USD 65,135.5230 ETH 180.7100 USD 174.1900 USD 180.8400 USD 175.9600 USD
2019-04-08 180.4100 USD 94,601.9044 ETH 174.9300 USD 171.2100 USD 187.2600 USD 179.7400 USD
2019-04-07 169.8200 USD 39,596.2000 ETH 165.8200 USD 164.1100 USD 176.5700 USD 171.9300 USD
2019-04-06 166.2500 USD 41,826.4532 ETH 165.6200 USD 160.0000 USD 173.0600 USD 165.0900 USD
2019-04-05 163.4700 USD 55,669.4988 ETH 157.7000 USD 156.2000 USD 168.6400 USD 166.0000 USD