Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-30 |
2,038.8000 USD |
5,882.0396 ETH |
2,028.8000 USD |
2,022.3000 USD |
2,055.5000 USD |
2,055.3000 USD |
| 2023-11-29 |
2,045.3000 USD |
2,620.2029 ETH |
2,049.2000 USD |
2,020.6000 USD |
2,075.7000 USD |
2,030.0000 USD |
| 2023-11-28 |
2,038.3000 USD |
11,164.9280 ETH |
2,027.6000 USD |
1,995.9000 USD |
2,075.9000 USD |
2,049.3000 USD |
| 2023-11-27 |
2,013.3000 USD |
5,138.3799 ETH |
2,063.6000 USD |
1,986.9000 USD |
2,072.1000 USD |
2,025.6000 USD |
| 2023-11-26 |
2,069.3000 USD |
3,230.3618 ETH |
2,084.5000 USD |
2,039.3000 USD |
2,095.0000 USD |
2,064.5000 USD |
| 2023-11-25 |
2,084.3000 USD |
1,021.3779 ETH |
2,083.0000 USD |
2,068.4000 USD |
2,092.3000 USD |
2,085.8000 USD |
| 2023-11-24 |
2,106.5000 USD |
7,484.6781 ETH |
2,062.3000 USD |
2,060.1000 USD |
2,133.6000 USD |
2,082.0000 USD |
| 2023-11-23 |
2,064.1000 USD |
2,173.0530 ETH |
2,063.5000 USD |
2,041.0000 USD |
2,088.9000 USD |
2,062.3000 USD |
| 2023-11-22 |
2,040.5000 USD |
8,451.7099 ETH |
1,932.7000 USD |
1,931.0000 USD |
2,092.7000 USD |
2,065.9000 USD |
| 2023-11-21 |
1,985.5000 USD |
5,458.9703 ETH |
2,022.9000 USD |
1,933.0000 USD |
2,036.1000 USD |
1,944.8000 USD |
| 2023-11-20 |
2,023.4000 USD |
9,309.7104 ETH |
2,013.3000 USD |
1,993.2000 USD |
2,067.3000 USD |
2,023.0000 USD |
| 2023-11-19 |
1,985.4000 USD |
3,992.0430 ETH |
1,963.8000 USD |
1,945.0000 USD |
2,017.3000 USD |
2,012.8000 USD |
| 2023-11-18 |
1,952.2000 USD |
1,045.7768 ETH |
1,960.9000 USD |
1,918.8000 USD |
1,972.1000 USD |
1,963.0000 USD |
| 2023-11-17 |
1,936.5000 USD |
13,829.0782 ETH |
1,962.1000 USD |
1,906.7000 USD |
1,991.3000 USD |
1,961.8000 USD |
| 2023-11-16 |
2,030.6000 USD |
11,123.0972 ETH |
2,060.4000 USD |
1,940.4000 USD |
2,092.2000 USD |
1,961.5000 USD |
| 2023-11-15 |
2,019.6000 USD |
6,203.0690 ETH |
1,980.9000 USD |
1,968.4000 USD |
2,063.0000 USD |
2,056.5000 USD |
| 2023-11-14 |
2,006.1000 USD |
4,820.5169 ETH |
2,054.4000 USD |
1,934.4000 USD |
2,065.3000 USD |
1,981.8000 USD |
| 2023-11-13 |
2,071.5000 USD |
8,271.8002 ETH |
2,046.3000 USD |
2,031.4000 USD |
2,117.4000 USD |
2,062.8000 USD |
| 2023-11-12 |
2,047.4000 USD |
1,162.1920 ETH |
2,053.7000 USD |
2,008.5000 USD |
2,066.7000 USD |
2,045.2000 USD |
| 2023-11-11 |
2,060.1000 USD |
2,123.6644 ETH |
2,078.0000 USD |
2,033.1000 USD |
2,091.1000 USD |
2,053.1000 USD |
| 2023-11-10 |
2,099.7000 USD |
6,721.0223 ETH |
2,121.7000 USD |
2,065.9000 USD |
2,136.5000 USD |
2,079.4000 USD |
| 2023-11-09 |
2,001.7000 USD |
20,079.9340 ETH |
1,889.3000 USD |
1,883.4000 USD |
2,123.9000 USD |
2,123.9000 USD |
| 2023-11-08 |
1,890.8000 USD |
2,107.1747 ETH |
1,886.2000 USD |
1,874.5000 USD |
1,905.2000 USD |
1,893.6000 USD |
| 2023-11-07 |
1,878.8000 USD |
6,486.5626 ETH |
1,902.4000 USD |
1,851.8000 USD |
1,908.0000 USD |
1,886.5000 USD |
| 2023-11-06 |
1,894.1000 USD |
2,821.3153 ETH |
1,892.0000 USD |
1,870.8000 USD |
1,916.0000 USD |
1,899.3000 USD |
| 2023-11-05 |
1,883.7000 USD |
2,637.8995 ETH |
1,857.9000 USD |
1,848.6000 USD |
1,913.3000 USD |
1,898.8000 USD |
| 2023-11-04 |
1,840.4000 USD |
1,257.2810 ETH |
1,833.9000 USD |
1,825.3000 USD |
1,869.6000 USD |
1,857.0000 USD |
| 2023-11-03 |
1,806.0000 USD |
1,576.1691 ETH |
1,801.0000 USD |
1,778.8000 USD |
1,834.9000 USD |
1,830.5000 USD |
| 2023-11-02 |
1,823.5000 USD |
3,124.6969 ETH |
1,848.2000 USD |
1,785.9000 USD |
1,874.7000 USD |
1,800.5000 USD |
| 2023-11-01 |
1,826.4000 USD |
6,121.2600 ETH |
1,815.8000 USD |
1,784.6000 USD |
1,858.9000 USD |
1,845.8000 USD |
| 2023-10-31 |
1,808.3000 USD |
8,065.8927 ETH |
1,810.1000 USD |
1,782.4000 USD |
1,849.0000 USD |
1,815.0000 USD |
| 2023-10-30 |
1,810.3000 USD |
5,196.8267 ETH |
1,796.0000 USD |
1,778.7000 USD |
1,830.3000 USD |
1,810.5000 USD |
| 2023-10-29 |
1,790.8000 USD |
627.2030 ETH |
1,776.3000 USD |
1,763.9000 USD |
1,811.0000 USD |
1,799.7000 USD |
| 2023-10-28 |
1,784.3000 USD |
681.3445 ETH |
1,780.1000 USD |
1,771.1000 USD |
1,802.5000 USD |
1,776.5000 USD |
| 2023-10-27 |
1,781.7000 USD |
5,431.1163 ETH |
1,802.7000 USD |
1,744.8000 USD |
1,804.7000 USD |
1,780.1000 USD |
| 2023-10-26 |
1,814.0000 USD |
12,401.9496 ETH |
1,787.2000 USD |
1,763.2000 USD |
1,865.0000 USD |
1,804.0000 USD |
| 2023-10-25 |
1,788.1000 USD |
3,166.6597 ETH |
1,784.4000 USD |
1,761.0000 USD |
1,817.4000 USD |
1,786.5000 USD |
| 2023-10-24 |
1,799.2000 USD |
14,823.8817 ETH |
1,767.1000 USD |
1,757.1000 USD |
1,854.4000 USD |
1,782.7000 USD |
| 2023-10-23 |
1,702.8000 USD |
7,668.7201 ETH |
1,664.1000 USD |
1,658.6000 USD |
1,800.0000 USD |
1,764.1000 USD |
| 2023-10-22 |
1,638.2000 USD |
1,654.9911 ETH |
1,629.8000 USD |
1,623.0000 USD |
1,668.5000 USD |
1,662.1000 USD |
| 2023-10-21 |
1,623.7000 USD |
2,151.5659 ETH |
1,605.0000 USD |
1,593.2000 USD |
1,643.9000 USD |
1,629.2000 USD |
| 2023-10-20 |
1,600.6000 USD |
4,431.8240 ETH |
1,567.6000 USD |
1,562.2000 USD |
1,631.2000 USD |
1,604.7000 USD |
| 2023-10-19 |
1,560.1000 USD |
1,793.5168 ETH |
1,563.2000 USD |
1,542.1000 USD |
1,575.1000 USD |
1,567.0000 USD |
| 2023-10-18 |
1,570.4000 USD |
2,105.4230 ETH |
1,565.2000 USD |
1,556.4000 USD |
1,584.8000 USD |
1,564.5000 USD |
| 2023-10-17 |
1,572.4000 USD |
2,650.7010 ETH |
1,600.7000 USD |
1,553.3000 USD |
1,601.6000 USD |
1,565.9000 USD |
| 2023-10-16 |
1,587.1000 USD |
5,622.8174 ETH |
1,557.8000 USD |
1,555.4000 USD |
1,640.5000 USD |
1,601.8000 USD |
| 2023-10-15 |
1,557.2000 USD |
1,158.7033 ETH |
1,555.4000 USD |
1,549.6000 USD |
1,566.2000 USD |
1,556.2000 USD |
| 2023-10-14 |
1,553.7000 USD |
1,980.6778 ETH |
1,552.3000 USD |
1,545.3000 USD |
1,561.2000 USD |
1,554.9000 USD |
| 2023-10-13 |
1,548.1000 USD |
3,491.6545 ETH |
1,539.4000 USD |
1,537.4000 USD |
1,573.2000 USD |
1,552.2000 USD |
| 2023-10-12 |
1,542.2000 USD |
3,607.1756 ETH |
1,565.1000 USD |
1,520.5000 USD |
1,567.2000 USD |
1,539.7000 USD |