Crypto exchange Bitstamp

Market Ethereum (ETH) / Tether (USDT)

Identifier on Bitstamp: ethusdt
Date Price Volume Open Low High Close
2024-10-02 2,473.6000 USDT 859.3429 ETH 2,448.4000 USDT 2,356.7000 USDT 2,497.0000 USDT 2,365.6000 USDT
2024-10-01 2,555.2000 USDT 418.9058 ETH 2,604.9000 USDT 2,415.5000 USDT 2,656.2000 USDT 2,452.8000 USDT
2024-09-30 2,616.6000 USDT 121.8221 ETH 2,658.6000 USDT 2,580.9000 USDT 2,666.9000 USDT 2,609.2000 USDT
2024-09-29 2,660.3000 USDT 52.5577 ETH 2,674.2000 USDT 2,634.3000 USDT 2,684.0000 USDT 2,651.4000 USDT
2024-09-28 2,678.1000 USDT 121.4284 ETH 2,696.8000 USDT 2,653.9000 USDT 2,702.5000 USDT 2,673.4000 USDT
2024-09-27 2,650.7000 USDT 289.0045 ETH 2,631.7000 USDT 2,617.5000 USDT 2,726.2000 USDT 2,696.1000 USDT
2024-09-26 2,612.6000 USDT 244.2609 ETH 2,581.4000 USDT 2,560.6000 USDT 2,660.5000 USDT 2,628.6000 USDT
2024-09-25 2,611.4000 USDT 177.8874 ETH 2,653.0000 USDT 2,566.0000 USDT 2,672.1000 USDT 2,580.9000 USDT
2024-09-24 2,634.5000 USDT 223.2483 ETH 2,647.4000 USDT 2,592.3000 USDT 2,668.3000 USDT 2,653.8000 USDT
2024-09-23 2,650.1000 USDT 126.3798 ETH 2,578.4000 USDT 2,556.5000 USDT 2,700.0000 USDT 2,651.2000 USDT
2024-09-22 2,586.1000 USDT 99.1779 ETH 2,614.0000 USDT 2,557.1000 USDT 2,629.5000 USDT 2,577.2000 USDT
2024-09-21 2,569.5000 USDT 63.6992 ETH 2,560.7000 USDT 2,529.0000 USDT 2,610.6000 USDT 2,608.6000 USDT
2024-09-20 2,537.0000 USDT 432.6957 ETH 2,464.0000 USDT 2,439.0000 USDT 2,574.7000 USDT 2,555.8000 USDT
2024-09-19 2,456.6000 USDT 170.3062 ETH 2,383.8000 USDT 2,353.3000 USDT 2,496.8000 USDT 2,475.8000 USDT
2024-09-18 2,319.5000 USDT 63.1859 ETH 2,338.2000 USDT 2,282.0000 USDT 2,363.6000 USDT 2,358.5000 USDT
2024-09-17 2,333.2000 USDT 69.6712 ETH 2,295.5000 USDT 2,266.2000 USDT 2,393.0000 USDT 2,340.0000 USDT
2024-09-16 2,294.9000 USDT 106.9679 ETH 2,320.7000 USDT 2,257.9000 USDT 2,332.5000 USDT 2,288.9000 USDT
2024-09-15 2,360.6000 USDT 56.9666 ETH 2,419.6000 USDT 2,288.0000 USDT 2,426.0000 USDT 2,319.6000 USDT
2024-09-14 2,408.6000 USDT 91.2052 ETH 2,437.7000 USDT 2,378.6000 USDT 2,439.4000 USDT 2,415.4000 USDT
2024-09-13 2,385.0000 USDT 50.6652 ETH 2,361.7000 USDT 2,338.4000 USDT 2,457.5000 USDT 2,444.6000 USDT
2024-09-12 2,359.8000 USDT 132.8677 ETH 2,341.4000 USDT 2,319.3000 USDT 2,391.2000 USDT 2,360.6000 USDT
2024-09-11 2,340.4000 USDT 174.9487 ETH 2,384.2000 USDT 2,283.7000 USDT 2,384.7000 USDT 2,344.7000 USDT
2024-09-10 2,362.0000 USDT 39.2260 ETH 2,344.1000 USDT 2,322.5000 USDT 2,397.0000 USDT 2,388.9000 USDT
2024-09-09 2,315.0000 USDT 152.7405 ETH 2,304.2000 USDT 2,279.5000 USDT 2,379.5000 USDT 2,359.6000 USDT
2024-09-08 2,292.4000 USDT 62.2025 ETH 2,268.4000 USDT 2,244.0000 USDT 2,328.1000 USDT 2,298.5000 USDT
2024-09-07 2,288.1000 USDT 213.8336 ETH 2,226.7000 USDT 2,224.9000 USDT 2,309.9000 USDT 2,274.6000 USDT
2024-09-06 2,249.0000 USDT 361.0967 ETH 2,371.7000 USDT 2,154.3000 USDT 2,407.2000 USDT 2,202.5000 USDT
2024-09-05 2,399.1000 USDT 53.0523 ETH 2,449.1000 USDT 2,350.0000 USDT 2,465.3000 USDT 2,369.4000 USDT
2024-09-04 2,363.7000 USDT 143.5903 ETH 2,433.7000 USDT 2,309.0000 USDT 2,488.3000 USDT 2,449.4000 USDT
2024-09-03 2,491.1000 USDT 169.6520 ETH 2,537.0000 USDT 2,441.1000 USDT 2,550.1000 USDT 2,443.2000 USDT
2024-09-02 2,474.3000 USDT 185.1956 ETH 2,423.8000 USDT 2,423.8000 USDT 2,562.1000 USDT 2,535.8000 USDT
2024-09-01 2,472.7000 USDT 223.1347 ETH 2,513.7000 USDT 2,416.4000 USDT 2,515.5000 USDT 2,432.6000 USDT
2024-08-31 2,521.1000 USDT 24.2268 ETH 2,526.2000 USDT 2,493.1000 USDT 2,533.0000 USDT 2,518.0000 USDT
2024-08-30 2,517.8000 USDT 1,160.4257 ETH 2,527.2000 USDT 2,434.9000 USDT 2,546.8000 USDT 2,525.0000 USDT
2024-08-29 2,547.1000 USDT 1,214.8950 ETH 2,527.2000 USDT 2,504.4000 USDT 2,593.3000 USDT 2,527.4000 USDT
2024-08-28 2,490.8000 USDT 1,103.7240 ETH 2,449.0000 USDT 2,418.3000 USDT 2,552.0000 USDT 2,529.0000 USDT
2024-08-27 2,576.1000 USDT 494.3767 ETH 2,680.5000 USDT 2,400.0000 USDT 2,699.3000 USDT 2,462.0000 USDT
2024-08-26 2,717.4000 USDT 166.3172 ETH 2,752.8000 USDT 2,668.2000 USDT 2,778.9000 USDT 2,691.6000 USDT
2024-08-25 2,760.6000 USDT 70.4213 ETH 2,771.9000 USDT 2,733.4000 USDT 2,791.4000 USDT 2,744.8000 USDT
2024-08-24 2,773.0000 USDT 218.9029 ETH 2,763.0000 USDT 2,732.8000 USDT 2,817.4000 USDT 2,753.9000 USDT
2024-08-23 2,705.4000 USDT 276.1636 ETH 2,623.7000 USDT 2,623.7000 USDT 2,800.3000 USDT 2,766.4000 USDT
2024-08-22 2,620.8000 USDT 149.0886 ETH 2,628.9000 USDT 2,591.0000 USDT 2,643.6000 USDT 2,619.2000 USDT
2024-08-21 2,610.8000 USDT 419.6509 ETH 2,576.7000 USDT 2,538.4000 USDT 2,662.7000 USDT 2,625.4000 USDT
2024-08-20 2,611.5000 USDT 342.6982 ETH 2,636.9000 USDT 2,558.9000 USDT 2,691.0000 USDT 2,579.2000 USDT
2024-08-19 2,593.5000 USDT 208.9628 ETH 2,611.1000 USDT 2,567.9000 USDT 2,646.8000 USDT 2,628.4000 USDT
2024-08-18 2,646.6000 USDT 54.4199 ETH 2,614.4000 USDT 2,600.3000 USDT 2,680.9000 USDT 2,623.6000 USDT
2024-08-17 2,605.2000 USDT 79.1076 ETH 2,592.0000 USDT 2,586.6000 USDT 2,626.0000 USDT 2,609.2000 USDT
2024-08-16 2,583.2000 USDT 477.2550 ETH 2,571.4000 USDT 2,552.5000 USDT 2,626.3000 USDT 2,595.5000 USDT
2024-08-15 2,610.3000 USDT 525.3877 ETH 2,661.6000 USDT 2,517.6000 USDT 2,672.4000 USDT 2,576.6000 USDT
2024-08-14 2,713.4000 USDT 356.5190 ETH 2,702.7000 USDT 2,638.2000 USDT 2,789.0000 USDT 2,665.1000 USDT