Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-04-04 |
159.2400 USD |
115,818.4010 ETH |
160.8600 USD |
152.9500 USD |
164.9700 USD |
157.9300 USD |
| 2019-04-03 |
169.1500 USD |
188,891.5934 ETH |
164.6500 USD |
152.4200 USD |
180.0300 USD |
157.7000 USD |
| 2019-04-02 |
154.5400 USD |
167,097.5002 ETH |
141.0200 USD |
140.7000 USD |
162.7500 USD |
161.8800 USD |
| 2019-04-01 |
141.4700 USD |
39,624.8564 ETH |
141.0200 USD |
138.2700 USD |
142.9500 USD |
141.1000 USD |
| 2019-03-31 |
141.3600 USD |
12,211.0452 ETH |
142.2700 USD |
140.0800 USD |
142.3000 USD |
140.7700 USD |
| 2019-03-30 |
143.1900 USD |
38,673.0515 ETH |
142.7600 USD |
139.9100 USD |
145.5000 USD |
141.9900 USD |
| 2019-03-29 |
139.8500 USD |
33,073.5929 ETH |
137.3500 USD |
137.0000 USD |
142.4300 USD |
142.0800 USD |
| 2019-03-28 |
137.5000 USD |
24,211.6015 ETH |
139.0700 USD |
135.7800 USD |
139.6300 USD |
137.1800 USD |
| 2019-03-27 |
137.0900 USD |
30,801.7969 ETH |
133.1200 USD |
132.9800 USD |
139.6300 USD |
139.5800 USD |
| 2019-03-26 |
132.6000 USD |
32,729.9240 ETH |
133.0600 USD |
131.4600 USD |
133.9300 USD |
133.1100 USD |
| 2019-03-25 |
134.0300 USD |
32,392.3093 ETH |
135.3100 USD |
130.6000 USD |
136.2500 USD |
132.9500 USD |
| 2019-03-24 |
135.4400 USD |
12,280.0284 ETH |
136.3200 USD |
134.1500 USD |
136.6400 USD |
135.3300 USD |