Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
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
2019-02-13 121.4400 USD 52,943.8258 ETH 120.7400 USD 119.5000 USD 125.1200 USD 120.7000 USD
2019-02-12 119.8000 USD 43,629.3936 ETH 119.3700 USD 117.0000 USD 122.3000 USD 119.7800 USD
2019-02-11 120.1400 USD 83,554.7349 ETH 123.8800 USD 117.3300 USD 125.1000 USD 119.3600 USD
2019-02-10 116.5000 USD 26,689.4528 ETH 117.8300 USD 114.8300 USD 118.6500 USD 117.3500 USD
2019-02-09 117.9900 USD 29,382.2760 ETH 118.0700 USD 116.5400 USD 119.9700 USD 118.0500 USD
2019-02-08 111.5900 USD 86,184.5729 ETH 103.1900 USD 102.3800 USD 121.6700 USD 117.9600 USD
2019-02-07 103.6900 USD 33,019.6193 ETH 103.2800 USD 102.6000 USD 104.8800 USD 103.1700 USD
2019-02-06 102.1400 USD 62,048.6368 ETH 106.0100 USD 100.0000 USD 106.4200 USD 104.0100 USD
2019-02-05 105.9000 USD 21,062.7449 ETH 105.9200 USD 105.1400 USD 106.6000 USD 106.2200 USD
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