Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
2024-04-28 3,309.9000 USD 4,294.8838 ETH 3,258.4000 USD 3,248.5000 USD 3,355.0000 USD 3,263.0000 USD
2024-04-27 3,185.6000 USD 1,990.1441 ETH 3,132.2000 USD 3,069.0000 USD 3,279.0000 USD 3,253.0000 USD
2024-04-26 3,137.5000 USD 3,188.1208 ETH 3,155.7000 USD 3,103.4000 USD 3,166.6000 USD 3,129.5000 USD
2024-04-25 3,150.2000 USD 6,199.2992 ETH 3,136.5000 USD 3,075.0000 USD 3,191.7000 USD 3,157.5000 USD
2024-04-24 3,190.3000 USD 10,100.0319 ETH 3,219.4000 USD 3,107.4000 USD 3,293.1000 USD 3,114.9000 USD
2024-04-23 3,219.8000 USD 4,665.0036 ETH 3,201.6000 USD 3,154.4000 USD 3,264.0000 USD 3,220.6000 USD
2024-04-22 3,198.4000 USD 2,539.1112 ETH 3,147.8000 USD 3,130.3000 USD 3,236.5000 USD 3,210.0000 USD
2024-04-21 3,159.7000 USD 1,909.8000 ETH 3,154.6000 USD 3,118.0000 USD 3,198.3000 USD 3,147.6000 USD
2024-04-20 3,081.4000 USD 2,578.2335 ETH 3,058.3000 USD 3,021.1000 USD 3,171.9000 USD 3,156.2000 USD
2024-04-19 3,082.9000 USD 7,085.7517 ETH 3,065.8000 USD 2,867.4000 USD 3,126.6000 USD 3,030.3000 USD
2024-04-18 3,018.4000 USD 9,066.2515 ETH 2,984.3000 USD 2,954.8000 USD 3,097.5000 USD 3,066.2000 USD
2024-04-17 3,014.4000 USD 5,149.2736 ETH 3,085.6000 USD 2,915.0000 USD 3,122.3000 USD 2,983.5000 USD
2024-04-16 3,064.7000 USD 3,575.8343 ETH 3,099.6000 USD 2,989.7000 USD 3,126.5000 USD 3,084.8000 USD
2024-04-15 3,165.3000 USD 6,095.8384 ETH 3,159.0000 USD 3,028.5000 USD 3,280.4000 USD 3,103.1000 USD
2024-04-14 3,054.6000 USD 10,196.2165 ETH 3,012.0000 USD 2,911.8000 USD 3,173.9000 USD 3,159.4000 USD
2024-04-13 3,091.6000 USD 11,178.2047 ETH 3,237.5000 USD 2,845.0000 USD 3,300.5000 USD 3,036.2000 USD
2024-04-12 3,337.5000 USD 7,709.5548 ETH 3,502.5000 USD 3,087.9000 USD 3,553.1000 USD 3,246.4000 USD
2024-04-11 3,528.7000 USD 4,351.4721 ETH 3,546.2000 USD 3,474.2000 USD 3,618.1000 USD 3,507.5000 USD
2024-04-10 3,503.4000 USD 7,450.2169 ETH 3,503.5000 USD 3,413.7000 USD 3,563.6000 USD 3,539.0000 USD
2024-04-09 3,533.3000 USD 9,144.8855 ETH 3,695.5000 USD 3,451.8000 USD 3,726.3000 USD 3,490.3000 USD
2024-04-08 3,640.3000 USD 8,504.1305 ETH 3,455.3000 USD 3,409.5000 USD 3,727.9000 USD 3,694.5000 USD
2024-04-07 3,395.7000 USD 2,934.5950 ETH 3,352.3000 USD 3,345.5000 USD 3,459.0000 USD 3,453.7000 USD
2024-04-06 3,340.9000 USD 1,419.4810 ETH 3,320.2000 USD 3,308.3000 USD 3,399.0000 USD 3,366.8000 USD
2024-04-05 3,290.7000 USD 4,315.6134 ETH 3,329.6000 USD 3,211.0000 USD 3,346.7000 USD 3,325.3000 USD
2024-04-04 3,359.9000 USD 7,252.6974 ETH 3,311.4000 USD 3,252.7000 USD 3,445.5000 USD 3,330.0000 USD
2024-04-03 3,319.0000 USD 5,080.6204 ETH 3,281.3000 USD 3,204.9000 USD 3,368.8000 USD 3,316.9000 USD
2024-04-02 3,319.1000 USD 9,227.4615 ETH 3,505.8000 USD 3,214.2000 USD 3,515.1000 USD 3,276.7000 USD
2024-04-01 3,509.0000 USD 8,870.0805 ETH 3,644.9000 USD 3,414.0000 USD 3,649.0000 USD 3,511.1000 USD
2024-03-31 3,617.5000 USD 3,337.7209 ETH 3,507.3000 USD 3,506.4000 USD 3,654.2000 USD 3,641.9000 USD
2024-03-30 3,522.6000 USD 2,987.5438 ETH 3,513.1000 USD 3,488.9000 USD 3,566.6000 USD 3,505.2000 USD
2024-03-29 3,528.5000 USD 4,285.4995 ETH 3,561.1000 USD 3,472.5000 USD 3,585.6000 USD 3,511.4000 USD
2024-03-28 3,561.6000 USD 5,933.8268 ETH 3,498.7000 USD 3,463.8000 USD 3,609.8000 USD 3,562.4000 USD
2024-03-27 3,543.7000 USD 5,624.8051 ETH 3,588.2000 USD 3,458.6000 USD 3,663.9000 USD 3,494.0000 USD
2024-03-26 3,611.7000 USD 5,611.8256 ETH 3,593.6000 USD 3,545.6000 USD 3,679.8000 USD 3,594.7000 USD
2024-03-25 3,538.0000 USD 11,038.8922 ETH 3,458.7000 USD 3,420.7000 USD 3,661.7000 USD 3,590.7000 USD
2024-03-24 3,382.2000 USD 2,228.3616 ETH 3,329.7000 USD 3,300.8000 USD 3,470.2000 USD 3,451.7000 USD
2024-03-23 3,384.2000 USD 2,913.4774 ETH 3,336.3000 USD 3,272.8000 USD 3,434.7000 USD 3,334.4000 USD
2024-03-22 3,434.2000 USD 8,119.2131 ETH 3,492.8000 USD 3,251.7000 USD 3,544.5000 USD 3,321.0000 USD
2024-03-21 3,504.4000 USD 15,653.8981 ETH 3,516.6000 USD 3,411.2000 USD 3,586.6000 USD 3,488.2000 USD
2024-03-20 3,295.9000 USD 12,757.0173 ETH 3,157.0000 USD 3,059.0000 USD 3,534.4000 USD 3,517.6000 USD
2024-03-19 3,287.4000 USD 20,074.3131 ETH 3,520.3000 USD 3,147.5000 USD 3,547.8000 USD 3,166.6000 USD
2024-03-18 3,539.6000 USD 6,728.9141 ETH 3,641.3000 USD 3,455.6000 USD 3,643.3000 USD 3,519.1000 USD
2024-03-17 3,569.3000 USD 3,144.0664 ETH 3,520.0000 USD 3,411.4000 USD 3,677.2000 USD 3,632.3000 USD
2024-03-16 3,647.2000 USD 5,377.6852 ETH 3,743.3000 USD 3,466.4000 USD 3,781.0000 USD 3,531.9000 USD
2024-03-15 3,694.1000 USD 14,663.4295 ETH 3,881.2000 USD 3,562.9000 USD 3,932.0000 USD 3,746.1000 USD
2024-03-14 3,884.3000 USD 12,327.4499 ETH 4,007.3000 USD 3,717.2000 USD 4,014.6000 USD 3,884.5000 USD
2024-03-13 4,029.3000 USD 8,363.9822 ETH 3,981.1000 USD 3,935.9000 USD 4,084.9000 USD 4,001.7000 USD
2024-03-12 3,971.5000 USD 13,583.2538 ETH 4,066.2000 USD 3,824.4000 USD 4,095.4000 USD 3,974.3000 USD
2024-03-11 4,007.2000 USD 14,245.3831 ETH 3,880.8000 USD 3,733.7000 USD 4,090.0000 USD 4,076.4000 USD
2024-03-10 3,885.8000 USD 11,519.3640 ETH 3,913.8000 USD 3,795.8000 USD 3,970.8000 USD 3,869.1000 USD