Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
12...45678...4344
Date Price Volume Open Low High Close
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
2024-02-27 3,242.0000 USD 14,901.5066 ETH 3,179.9000 USD 3,167.8000 USD 3,290.1000 USD 3,241.2000 USD
2024-02-26 3,127.7000 USD 13,437.8827 ETH 3,112.7000 USD 3,037.1000 USD 3,198.1000 USD 3,173.2000 USD
2024-02-25 3,060.8000 USD 2,779.1016 ETH 2,992.6000 USD 2,984.1000 USD 3,120.8000 USD 3,114.6000 USD
2024-02-24 2,967.9000 USD 1,649.1897 ETH 2,926.5000 USD 2,907.2000 USD 3,005.1000 USD 2,990.3000 USD
2024-02-23 2,941.8000 USD 11,321.9614 ETH 2,970.2000 USD 2,906.2000 USD 2,991.6000 USD 2,927.1000 USD
2024-02-22 2,981.4000 USD 7,153.4272 ETH 2,967.8000 USD 2,907.0000 USD 3,036.4000 USD 2,971.3000 USD
2024-02-21 2,923.8000 USD 9,410.0539 ETH 3,015.8000 USD 2,868.9000 USD 3,017.6000 USD 2,975.4000 USD
2024-02-20 2,941.1000 USD 5,031.0323 ETH 2,945.5000 USD 2,875.3000 USD 3,022.5000 USD 3,020.7000 USD
2024-02-19 2,920.4000 USD 4,463.9483 ETH 2,881.8000 USD 2,858.2000 USD 2,984.2000 USD 2,942.1000 USD
2024-02-18 2,817.1000 USD 3,144.5266 ETH 2,787.6000 USD 2,766.0000 USD 2,896.4000 USD 2,875.5000 USD
2024-02-17 2,770.2000 USD 1,733.9509 ETH 2,804.2000 USD 2,722.2000 USD 2,806.2000 USD 2,786.9000 USD
2024-02-16 2,809.9000 USD 3,411.8891 ETH 2,826.6000 USD 2,747.9000 USD 2,860.0000 USD 2,804.9000 USD
2024-02-15 2,813.2000 USD 4,827.0195 ETH 2,775.9000 USD 2,763.2000 USD 2,869.5000 USD 2,823.4000 USD
2024-02-14 2,733.4000 USD 5,469.7716 ETH 2,642.1000 USD 2,619.4000 USD 2,788.8000 USD 2,777.4000 USD
2024-02-13 2,651.1000 USD 6,568.5878 ETH 2,663.4000 USD 2,591.0000 USD 2,686.6000 USD 2,638.9000 USD
2024-02-12 2,595.6000 USD 9,121.5616 ETH 2,508.2000 USD 2,473.1000 USD 2,666.3000 USD 2,654.9000 USD
2024-02-11 2,517.3000 USD 1,276.8882 ETH 2,501.4000 USD 2,494.6000 USD 2,540.0000 USD 2,507.0000 USD
2024-02-10 2,499.4000 USD 1,695.9842 ETH 2,488.0000 USD 2,473.4000 USD 2,516.9000 USD 2,500.7000 USD
2024-02-09 2,480.8000 USD 7,559.6569 ETH 2,420.1000 USD 2,419.1000 USD 2,524.2000 USD 2,489.6000 USD
2024-02-08 2,427.7000 USD 12,651.7688 ETH 2,425.3000 USD 2,411.3000 USD 2,463.2000 USD 2,419.6000 USD
2024-02-07 2,395.6000 USD 8,954.1036 ETH 2,372.5000 USD 2,353.3000 USD 2,444.5000 USD 2,424.2000 USD
2024-02-06 2,364.4000 USD 15,590.2662 ETH 2,298.9000 USD 2,296.4000 USD 2,392.2000 USD 2,375.7000 USD
2024-02-05 2,301.2000 USD 3,895.0716 ETH 2,288.2000 USD 2,268.3000 USD 2,334.7000 USD 2,298.4000 USD
2024-02-04 2,293.0000 USD 1,968.3293 ETH 2,295.5000 USD 2,268.5000 USD 2,309.0000 USD 2,289.2000 USD
2024-02-03 2,309.3000 USD 1,732.8167 ETH 2,308.8000 USD 2,292.4000 USD 2,328.0000 USD 2,294.4000 USD
2024-02-02 2,297.2000 USD 6,238.8535 ETH 2,304.3000 USD 2,279.2000 USD 2,322.8000 USD 2,306.0000 USD
2024-02-01 2,283.9000 USD 3,963.1797 ETH 2,281.5000 USD 2,239.0000 USD 2,311.5000 USD 2,303.8000 USD
2024-01-31 2,314.8000 USD 5,719.2807 ETH 2,344.9000 USD 2,264.1000 USD 2,351.2000 USD 2,284.7000 USD
2024-01-30 2,353.5000 USD 8,211.4493 ETH 2,317.9000 USD 2,297.5000 USD 2,391.8000 USD 2,360.4000 USD
2024-01-29 2,276.2000 USD 5,949.8292 ETH 2,256.7000 USD 2,234.3000 USD 2,322.6000 USD 2,314.9000 USD
2024-01-28 2,274.1000 USD 2,137.1647 ETH 2,267.9000 USD 2,240.9000 USD 2,307.6000 USD 2,257.2000 USD
2024-01-27 2,267.6000 USD 1,813.4211 ETH 2,267.3000 USD 2,251.0000 USD 2,282.5000 USD 2,267.6000 USD
12...45678...4344