Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-04 |
106.2700 USD |
36,509.7506 ETH |
105.8000 USD |
105.3000 USD |
107.9100 USD |
106.0600 USD |
| 2019-02-03 |
107.3100 USD |
35,235.4560 ETH |
109.3700 USD |
104.4400 USD |
110.0200 USD |
105.7000 USD |
| 2019-02-02 |
106.5400 USD |
18,681.0174 ETH |
105.9100 USD |
105.0400 USD |
108.0400 USD |
106.5700 USD |
| 2019-02-01 |
104.9200 USD |
55,356.7820 ETH |
105.8400 USD |
103.0000 USD |
107.6200 USD |
106.4400 USD |
| 2019-01-31 |
106.9700 USD |
19,457.9731 ETH |
107.6000 USD |
104.7800 USD |
110.0700 USD |
105.9900 USD |
| 2019-01-30 |
106.7500 USD |
35,714.9322 ETH |
103.9100 USD |
102.8900 USD |
109.4000 USD |
107.6000 USD |
| 2019-01-29 |
104.2300 USD |
45,611.6883 ETH |
105.4900 USD |
102.1000 USD |
106.5900 USD |
104.2300 USD |
| 2019-01-28 |
105.1200 USD |
69,439.7991 ETH |
111.4600 USD |
100.9000 USD |
112.1400 USD |
105.4500 USD |
| 2019-01-27 |
113.1800 USD |
16,670.8908 ETH |
114.8300 USD |
110.3200 USD |
115.8000 USD |
112.4900 USD |
| 2019-01-26 |
115.5400 USD |
10,631.6309 ETH |
114.7600 USD |
114.5700 USD |
117.6400 USD |
115.2000 USD |
| 2019-01-25 |
115.6400 USD |
34,219.2774 ETH |
116.5000 USD |
114.1200 USD |
117.1200 USD |
115.2800 USD |
| 2019-01-24 |
115.5000 USD |
37,386.5885 ETH |
116.3800 USD |
113.5000 USD |
117.1700 USD |
116.4800 USD |
| 2019-01-23 |
117.2600 USD |
34,544.7815 ETH |
117.9300 USD |
114.9100 USD |
118.9600 USD |
116.1000 USD |
| 2019-01-21 |
117.8600 USD |
33,810.2992 ETH |
117.4600 USD |
113.4400 USD |
123.7400 USD |
116.0300 USD |
| 2019-01-20 |
119.3500 USD |
31,415.0650 ETH |
123.0200 USD |
115.4900 USD |
124.1800 USD |
117.5600 USD |
| 2019-01-19 |
123.5900 USD |
34,558.6269 ETH |
119.6200 USD |
118.7000 USD |
127.0000 USD |
123.2600 USD |
| 2019-01-18 |
120.8400 USD |
30,542.1108 ETH |
122.4700 USD |
118.2200 USD |
123.3000 USD |
119.5000 USD |
| 2019-01-17 |
120.9900 USD |
54,578.2647 ETH |
122.2200 USD |
116.9700 USD |
123.9000 USD |
123.0000 USD |
| 2019-01-16 |
122.1700 USD |
44,252.6341 ETH |
119.9800 USD |
119.2900 USD |
127.7700 USD |
122.7200 USD |
| 2019-01-15 |
125.3100 USD |
63,312.4105 ETH |
128.3400 USD |
116.6800 USD |
130.5900 USD |
120.5800 USD |
| 2019-01-14 |
123.2200 USD |
56,217.9352 ETH |
115.4200 USD |
114.7000 USD |
131.4700 USD |
128.2700 USD |
| 2019-01-13 |
118.4600 USD |
33,333.9881 ETH |
124.1300 USD |
113.4600 USD |
125.5200 USD |
115.4400 USD |
| 2019-01-12 |
125.4500 USD |
17,699.1367 ETH |
125.7800 USD |
123.1200 USD |
127.3700 USD |
124.1500 USD |
| 2019-01-11 |
125.7600 USD |
59,570.8950 ETH |
126.4200 USD |
121.5200 USD |
128.7400 USD |
124.4400 USD |
| 2019-01-10 |
131.9100 USD |
110,640.4710 ETH |
149.5000 USD |
122.2100 USD |
151.1000 USD |
126.9500 USD |
| 2019-01-09 |
150.3200 USD |
36,700.6927 ETH |
149.0500 USD |
147.7000 USD |
153.0000 USD |
149.7600 USD |
| 2019-01-08 |
149.6800 USD |
41,141.8408 ETH |
150.6400 USD |
146.5500 USD |
153.0000 USD |
149.1300 USD |
| 2019-01-07 |
153.0000 USD |
32,054.3499 ETH |
155.9900 USD |
148.5300 USD |
157.2400 USD |
150.4100 USD |
| 2019-01-06 |
153.7400 USD |
46,933.2798 ETH |
153.8900 USD |
148.4700 USD |
159.6600 USD |
156.4700 USD |
| 2019-01-05 |
156.9000 USD |
44,923.6042 ETH |
153.5900 USD |
152.3100 USD |
160.9500 USD |
153.8400 USD |
| 2019-01-04 |
150.7200 USD |
62,265.6158 ETH |
147.0800 USD |
145.0200 USD |
156.4800 USD |
153.6700 USD |
| 2019-01-03 |
148.6900 USD |
36,680.5760 ETH |
153.3800 USD |
144.0900 USD |
155.3800 USD |
146.8200 USD |
| 2019-01-02 |
147.6300 USD |
48,632.7902 ETH |
139.7700 USD |
138.3500 USD |
156.8000 USD |
154.3900 USD |
| 2019-01-01 |
136.0300 USD |
28,191.9512 ETH |
130.7200 USD |
129.5000 USD |
141.2500 USD |
139.1100 USD |
| 2018-12-31 |
134.7500 USD |
39,323.2846 ETH |
138.8400 USD |
128.4200 USD |
139.5900 USD |
130.8900 USD |
| 2018-12-30 |
135.2600 USD |
60,477.0547 ETH |
134.0600 USD |
121.7000 USD |
150.0400 USD |
138.1600 USD |
| 2018-12-29 |
137.7900 USD |
50,285.9207 ETH |
136.7600 USD |
131.4100 USD |
145.3500 USD |
144.7200 USD |
| 2018-12-28 |
127.1300 USD |
89,702.6844 ETH |
114.6000 USD |
113.1400 USD |
138.4700 USD |
134.6100 USD |
| 2018-12-27 |
121.0700 USD |
69,776.6804 ETH |
130.3700 USD |
112.3000 USD |
131.7700 USD |
114.3100 USD |
| 2018-12-26 |
129.9000 USD |
67,654.1948 ETH |
128.9200 USD |
123.2800 USD |
136.7600 USD |
130.7900 USD |
| 2018-12-25 |
127.8000 USD |
104,545.8584 ETH |
139.0300 USD |
120.6200 USD |
140.0100 USD |
128.6900 USD |
| 2018-12-24 |
145.0800 USD |
157,404.5107 ETH |
129.4100 USD |
129.1600 USD |
159.1100 USD |
141.9500 USD |
| 2018-12-23 |
126.9600 USD |
71,870.3992 ETH |
115.6900 USD |
115.1200 USD |
133.0000 USD |
129.8100 USD |
| 2018-12-22 |
111.1100 USD |
28,186.9647 ETH |
107.5700 USD |
105.4600 USD |
116.3900 USD |
114.0200 USD |
| 2018-12-21 |
112.6500 USD |
83,984.5320 ETH |
114.4700 USD |
105.0500 USD |
118.9400 USD |
107.9400 USD |
| 2018-12-20 |
109.4700 USD |
151,255.6622 ETH |
99.4600 USD |
98.0000 USD |
117.0000 USD |
114.7500 USD |
| 2018-12-19 |
103.4100 USD |
146,492.0843 ETH |
100.9100 USD |
98.2500 USD |
108.1300 USD |
99.5400 USD |
| 2018-12-18 |
94.7000 USD |
68,297.4398 ETH |
93.8700 USD |
91.4900 USD |
101.5900 USD |
100.5600 USD |
| 2018-12-17 |
89.6200 USD |
87,107.2442 ETH |
83.7700 USD |
83.5000 USD |
96.7800 USD |
93.3800 USD |
| 2018-12-16 |
85.2800 USD |
20,245.4223 ETH |
82.9400 USD |
82.6300 USD |
86.6500 USD |
84.1400 USD |