Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |