Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-03-23 |
136.4900 USD |
12,251.4834 ETH |
135.5100 USD |
135.2000 USD |
137.7000 USD |
136.3600 USD |
| 2019-03-22 |
135.7900 USD |
26,474.4595 ETH |
134.3000 USD |
134.0000 USD |
137.0100 USD |
135.8000 USD |
| 2019-03-21 |
136.1500 USD |
34,509.1564 ETH |
138.6700 USD |
132.0000 USD |
139.1100 USD |
134.7100 USD |
| 2019-03-20 |
137.3200 USD |
21,073.7477 ETH |
137.8700 USD |
135.2600 USD |
139.3100 USD |
138.9800 USD |
| 2019-03-19 |
137.4800 USD |
22,637.0152 ETH |
136.8200 USD |
136.3000 USD |
138.7500 USD |
137.5900 USD |
| 2019-03-18 |
137.4700 USD |
39,461.6268 ETH |
138.1000 USD |
135.4200 USD |
141.3400 USD |
137.0500 USD |
| 2019-03-17 |
138.1100 USD |
24,546.3571 ETH |
140.2800 USD |
135.5500 USD |
140.7300 USD |
138.2600 USD |
| 2019-03-16 |
140.4400 USD |
41,402.2789 ETH |
135.9300 USD |
135.3600 USD |
143.8500 USD |
140.5500 USD |
| 2019-03-15 |
134.1500 USD |
41,493.2661 ETH |
131.3800 USD |
131.1800 USD |
136.9300 USD |
135.1600 USD |
| 2019-03-14 |
131.4300 USD |
27,023.9396 ETH |
131.0100 USD |
128.6600 USD |
135.0800 USD |
131.4200 USD |
| 2019-03-13 |
131.5900 USD |
14,612.3564 ETH |
132.7600 USD |
130.1200 USD |
133.1700 USD |
130.7400 USD |
| 2019-03-12 |
131.8300 USD |
36,036.3131 ETH |
131.9800 USD |
127.3500 USD |
134.3700 USD |
133.1500 USD |
| 2019-03-11 |
132.4500 USD |
44,021.9028 ETH |
134.8000 USD |
130.4600 USD |
135.5500 USD |
132.6700 USD |
| 2019-03-10 |
134.8100 USD |
17,958.5342 ETH |
136.1600 USD |
133.3100 USD |
136.8300 USD |
134.5900 USD |
| 2019-03-09 |
136.0300 USD |
31,553.4911 ETH |
132.6400 USD |
132.0300 USD |
138.2000 USD |
136.3100 USD |
| 2019-03-08 |
134.8600 USD |
48,340.1501 ETH |
136.4500 USD |
128.8500 USD |
138.5900 USD |
132.4400 USD |
| 2019-03-07 |
136.8700 USD |
48,813.8750 ETH |
137.1100 USD |
134.6500 USD |
139.8000 USD |
136.8900 USD |
| 2019-03-06 |
136.6000 USD |
40,780.8236 ETH |
136.2200 USD |
133.2500 USD |
140.1300 USD |
137.5500 USD |
| 2019-03-05 |
132.3300 USD |
61,738.0348 ETH |
125.3200 USD |
124.4000 USD |
137.6400 USD |
134.6600 USD |
| 2019-03-04 |
126.3400 USD |
56,746.0845 ETH |
129.7300 USD |
122.5200 USD |
131.0000 USD |
125.3200 USD |
| 2019-03-03 |
131.6800 USD |
25,768.1791 ETH |
132.4400 USD |
127.3400 USD |
134.4200 USD |
129.8800 USD |
| 2019-03-02 |
132.1000 USD |
38,883.0822 ETH |
134.7000 USD |
129.5500 USD |
135.4800 USD |
130.9800 USD |
| 2019-03-01 |
135.3200 USD |
32,168.3807 ETH |
134.5000 USD |
133.7700 USD |
137.6000 USD |
135.9900 USD |
| 2019-02-28 |
135.4900 USD |
71,933.2386 ETH |
134.1200 USD |
131.6500 USD |
139.0500 USD |
134.8600 USD |
| 2019-02-27 |
133.6600 USD |
75,452.6478 ETH |
135.4400 USD |
125.6600 USD |
139.8300 USD |
131.7200 USD |
| 2019-02-26 |
135.6000 USD |
55,344.9493 ETH |
137.4200 USD |
132.0500 USD |
138.6900 USD |
135.7700 USD |
| 2019-02-25 |
136.9200 USD |
86,976.4452 ETH |
131.5400 USD |
131.4000 USD |
141.9800 USD |
138.1800 USD |
| 2019-02-24 |
147.3400 USD |
141,736.4311 ETH |
157.4600 USD |
133.0000 USD |
165.7600 USD |
137.7600 USD |
| 2019-02-23 |
153.1800 USD |
97,580.6540 ETH |
146.7700 USD |
144.8000 USD |
160.0000 USD |
157.5100 USD |
| 2019-02-22 |
145.6200 USD |
85,968.6707 ETH |
144.1300 USD |
142.1100 USD |
147.5200 USD |
147.0300 USD |
| 2019-02-21 |
144.9700 USD |
62,375.3866 ETH |
146.9800 USD |
141.6100 USD |
149.5000 USD |
143.5000 USD |
| 2019-02-20 |
143.8000 USD |
70,379.3344 ETH |
142.6000 USD |
139.0100 USD |
147.7900 USD |
145.6200 USD |
| 2019-02-19 |
145.9400 USD |
88,794.1990 ETH |
144.7900 USD |
141.5000 USD |
149.2100 USD |
144.1000 USD |
| 2019-02-18 |
139.8300 USD |
149,198.8775 ETH |
132.1500 USD |
128.9600 USD |
147.9100 USD |
142.8200 USD |
| 2019-02-17 |
126.4900 USD |
65,651.8234 ETH |
121.6400 USD |
121.3000 USD |
134.3800 USD |
132.6900 USD |
| 2019-02-16 |
121.8000 USD |
20,389.0277 ETH |
120.4800 USD |
120.1200 USD |
123.7100 USD |
121.7500 USD |
| 2019-02-15 |
120.6800 USD |
54,633.5786 ETH |
119.2500 USD |
118.9500 USD |
123.4000 USD |
120.1900 USD |
| 2019-02-14 |
120.7700 USD |
48,432.4044 ETH |
120.6600 USD |
118.8900 USD |
123.3400 USD |
120.1700 USD |