Identifier on Bitstamp: ethrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
3,161.6000 |
217.0156 ETH |
3,136.4000 |
3,090.9700 |
3,217.3200 |
3,163.1000 |
| 2025-12-04 |
3,168.7600 |
251.4154 ETH |
3,200.6200 |
3,090.9700 |
3,221.3100 |
3,134.6700 |
| 2025-12-03 |
3,097.9800 |
248.0222 ETH |
3,000.7700 |
3,000.7700 |
3,193.2800 |
3,191.5900 |
| 2025-12-02 |
2,938.5000 |
168.5477 ETH |
2,786.0000 |
2,786.0000 |
3,031.2100 |
2,980.1500 |
| 2025-12-01 |
2,812.8600 |
270.6203 ETH |
2,980.6100 |
2,724.1500 |
3,020.7100 |
2,795.1700 |
| 2025-11-30 |
3,017.7200 |
83.9927 ETH |
3,008.6900 |
2,979.6400 |
3,043.5900 |
3,020.7100 |
| 2025-11-29 |
3,004.5400 |
80.9554 ETH |
3,045.8700 |
2,973.5100 |
3,045.8700 |
2,990.2400 |
| 2025-11-28 |
3,051.0300 |
231.9653 ETH |
3,014.8800 |
3,010.6800 |
3,098.0700 |
3,040.0600 |
| 2025-11-27 |
3,022.5900 |
109.5833 ETH |
3,024.8600 |
2,991.3900 |
3,061.2100 |
3,039.5800 |
| 2025-11-26 |
2,954.6800 |
162.9964 ETH |
2,962.2900 |
2,902.9800 |
3,038.8900 |
3,024.6600 |
| 2025-11-25 |
2,916.5600 |
110.8477 ETH |
2,936.6700 |
2,872.6100 |
2,959.8800 |
2,952.0800 |
| 2025-11-24 |
2,854.9300 |
261.9403 ETH |
2,780.0700 |
2,780.0700 |
2,975.5200 |
2,975.5200 |
| 2025-11-23 |
2,804.2600 |
146.9107 ETH |
2,778.2700 |
2,778.2700 |
2,837.5800 |
2,822.0600 |
| 2025-11-22 |
2,749.6700 |
177.1455 ETH |
2,764.7500 |
2,718.7200 |
2,779.1000 |
2,763.2300 |
| 2025-11-21 |
2,758.5900 |
506.8358 ETH |
2,846.1100 |
2,640.2100 |
2,872.8500 |
2,756.1000 |
| 2025-11-20 |
2,961.1500 |
548.3988 ETH |
3,037.0300 |
2,812.9900 |
3,052.0600 |
2,849.1000 |
| 2025-11-19 |
2,983.4600 |
466.5140 ETH |
3,098.5000 |
2,875.5800 |
3,100.9900 |
3,009.5500 |
| 2025-11-18 |
3,061.2300 |
401.2875 ETH |
3,026.6800 |
2,960.9700 |
3,154.7300 |
3,102.8000 |
| 2025-11-17 |
3,099.1900 |
452.0732 ETH |
3,082.8200 |
2,972.3600 |
3,218.1100 |
3,019.4600 |
| 2025-11-16 |
3,130.2500 |
190.1891 ETH |
3,135.0100 |
3,045.1400 |
3,241.7800 |
3,069.9200 |
| 2025-11-15 |
3,166.3500 |
312.3373 ETH |
3,138.6900 |
3,102.2200 |
3,216.4600 |
3,169.4600 |
| 2025-11-14 |
3,183.6300 |
369.8518 ETH |
3,222.9800 |
3,075.6300 |
3,264.7300 |
3,151.5000 |
| 2025-11-13 |
3,350.4700 |
410.5840 ETH |
3,412.4900 |
3,156.2100 |
3,544.6500 |
3,196.6500 |
| 2025-11-12 |
3,465.9500 |
111.5485 ETH |
3,447.9000 |
3,397.0900 |
3,553.8800 |
3,431.4200 |
| 2025-11-11 |
3,508.3600 |
215.4562 ETH |
3,565.4700 |
3,407.4400 |
3,609.4700 |
3,407.4400 |
| 2025-11-10 |
3,601.4700 |
270.0070 ETH |
3,569.1500 |
3,513.4600 |
3,650.2000 |
3,569.7400 |
| 2025-11-09 |
3,485.3800 |
67.8422 ETH |
3,399.1100 |
3,381.8100 |
3,613.7700 |
3,594.6800 |
| 2025-11-08 |
3,433.6500 |
172.4687 ETH |
3,432.7400 |
3,365.3100 |
3,467.5800 |
3,365.3100 |
| 2025-11-07 |
3,296.1300 |
368.9260 ETH |
3,326.6200 |
3,196.2700 |
3,456.8200 |
3,444.2500 |
| 2025-11-06 |
3,350.2900 |
251.5876 ETH |
3,407.8200 |
3,254.7200 |
3,443.5500 |
3,307.4600 |
| 2025-11-05 |
3,361.6100 |
305.3782 ETH |
3,281.4400 |
3,180.7900 |
3,478.3100 |
3,428.2100 |
| 2025-11-04 |
3,484.4000 |
345.3165 ETH |
3,599.2700 |
3,168.1000 |
3,641.9700 |
3,168.1000 |
| 2025-11-03 |
3,690.9000 |
233.3790 ETH |
3,861.5000 |
3,596.6000 |
3,895.7200 |
3,597.1300 |
| 2025-11-02 |
3,859.7000 |
35.4872 ETH |
3,865.5300 |
3,848.8700 |
3,895.7200 |
3,895.7200 |
| 2025-11-01 |
3,866.0200 |
106.4554 ETH |
3,837.6500 |
3,837.6500 |
3,899.2500 |
3,880.7200 |
| 2025-10-31 |
3,844.2000 |
251.7377 ETH |
3,805.8600 |
3,805.8600 |
3,898.1900 |
3,881.6700 |
| 2025-10-30 |
3,842.4400 |
277.0985 ETH |
3,902.3500 |
3,698.5100 |
3,947.2800 |
3,773.9600 |
| 2025-10-29 |
3,961.0400 |
220.5253 ETH |
3,977.1700 |
3,862.4200 |
4,033.2000 |
3,950.1700 |
| 2025-10-28 |
4,084.0400 |
111.5518 ETH |
4,128.4400 |
3,959.1700 |
4,162.4000 |
3,984.3000 |
| 2025-10-27 |
4,173.7200 |
284.8152 ETH |
4,197.8600 |
4,083.9900 |
4,249.7900 |
4,111.9200 |
| 2025-10-26 |
4,010.3500 |
103.3390 ETH |
3,947.7900 |
3,929.2200 |
4,083.9900 |
4,083.9900 |
| 2025-10-25 |
3,945.9700 |
69.5727 ETH |
3,939.4700 |
3,927.4200 |
3,963.8300 |
3,963.8300 |
| 2025-10-24 |
3,926.7000 |
173.1944 ETH |
3,905.8400 |
3,860.2400 |
4,012.2200 |
3,942.0700 |
| 2025-10-23 |
3,868.0000 |
209.1804 ETH |
3,799.7800 |
3,799.7800 |
3,922.3400 |
3,860.2400 |
| 2025-10-22 |
3,828.6300 |
560.9834 ETH |
3,888.4100 |
3,740.0700 |
3,946.3000 |
3,754.6700 |
| 2025-10-21 |
3,926.8000 |
239.7647 ETH |
3,974.4200 |
3,853.6100 |
4,108.5500 |
3,917.5100 |
| 2025-10-20 |
3,984.2900 |
228.8694 ETH |
3,981.1800 |
3,927.5100 |
4,084.8100 |
3,981.1400 |
| 2025-10-19 |
3,927.1200 |
159.8026 ETH |
3,875.9300 |
3,847.8900 |
4,017.4400 |
4,015.4800 |
| 2025-10-18 |
3,866.1000 |
101.2253 ETH |
3,824.8100 |
3,824.8100 |
3,918.5700 |
3,886.5400 |
| 2025-10-17 |
3,798.9500 |
314.5959 ETH |
3,920.0000 |
3,682.6300 |
3,927.4000 |
3,854.1600 |