Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-09 |
3,921.2000 USD |
3,443.2853 ETH |
3,895.7000 USD |
3,881.0000 USD |
3,951.9000 USD |
3,915.5000 USD |
| 2024-03-08 |
3,938.2000 USD |
8,501.9728 ETH |
3,877.2000 USD |
3,828.6000 USD |
4,003.3000 USD |
3,893.7000 USD |
| 2024-03-07 |
3,832.9000 USD |
10,081.4732 ETH |
3,823.1000 USD |
3,739.4000 USD |
3,940.3000 USD |
3,874.6000 USD |
| 2024-03-06 |
3,802.3000 USD |
20,423.3429 ETH |
3,558.5000 USD |
3,502.3000 USD |
3,901.9000 USD |
3,814.4000 USD |
| 2024-03-05 |
3,611.7000 USD |
23,948.5127 ETH |
3,632.4000 USD |
3,205.9000 USD |
3,827.9000 USD |
3,546.9000 USD |
| 2024-03-04 |
3,537.3000 USD |
10,066.7030 ETH |
3,489.5000 USD |
3,427.6000 USD |
3,645.4000 USD |
3,629.3000 USD |
| 2024-03-03 |
3,459.7000 USD |
6,844.7923 ETH |
3,424.1000 USD |
3,365.0000 USD |
3,494.8000 USD |
3,477.9000 USD |
| 2024-03-02 |
3,425.3000 USD |
4,861.6189 ETH |
3,435.7000 USD |
3,399.3000 USD |
3,461.7000 USD |
3,419.6000 USD |
| 2024-03-01 |
3,418.0000 USD |
7,259.5810 ETH |
3,341.9000 USD |
3,341.0000 USD |
3,453.7000 USD |
3,434.7000 USD |
| 2024-02-29 |
3,434.3000 USD |
14,407.1108 ETH |
3,386.8000 USD |
3,302.8000 USD |
3,521.6000 USD |
3,357.2000 USD |
| 2024-02-28 |
3,329.9000 USD |
16,745.8442 ETH |
3,244.1000 USD |
3,143.2000 USD |
3,487.6300 USD |
3,387.8000 USD |