Identifier on Bitstamp: ethrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
2,516.0000 |
19.0961 ETH |
2,536.0000 |
2,493.1000 |
2,536.0000 |
2,531.6000 |
| 2025-05-24 |
2,546.7000 |
5.3428 ETH |
2,534.9000 |
2,534.9000 |
2,564.2000 |
2,535.7000 |
| 2025-05-23 |
2,609.9000 |
116.9785 ETH |
2,671.6000 |
2,510.3000 |
2,731.5000 |
2,539.3000 |
| 2025-05-22 |
2,622.6000 |
56.9303 ETH |
2,549.7000 |
2,549.7000 |
2,673.2000 |
2,644.5000 |
| 2025-05-21 |
2,497.9000 |
31.5988 ETH |
2,559.4000 |
2,466.6000 |
2,581.4000 |
2,518.1000 |
| 2025-05-20 |
2,513.2000 |
117.6685 ETH |
2,558.6000 |
2,469.9000 |
2,581.1000 |
2,508.0000 |
| 2025-05-19 |
2,458.1000 |
52.9950 ETH |
2,487.4000 |
2,354.9000 |
2,533.0000 |
2,511.5000 |
| 2025-05-18 |
2,433.7000 |
59.5440 ETH |
2,523.4000 |
2,333.8000 |
2,573.8000 |
2,427.1000 |
| 2025-05-17 |
2,479.3000 |
16.4333 ETH |
2,531.2000 |
2,451.0000 |
2,556.9000 |
2,462.0000 |
| 2025-05-16 |
2,579.7000 |
55.4092 ETH |
2,582.0000 |
2,533.9000 |
2,641.0000 |
2,551.3000 |
| 2025-05-15 |
2,563.8000 |
21.9372 ETH |
2,635.2000 |
2,515.9000 |
2,635.2000 |
2,537.7000 |
| 2025-05-14 |
2,602.0000 |
51.6075 ETH |
2,721.6000 |
2,549.4000 |
2,721.6000 |
2,602.5000 |
| 2025-05-13 |
2,541.4000 |
66.0914 ETH |
2,461.8000 |
2,429.8000 |
2,700.1000 |
2,670.1000 |
| 2025-05-12 |
2,474.8000 |
90.8736 ETH |
2,514.3000 |
2,417.0000 |
2,615.1000 |
2,487.1000 |
| 2025-05-11 |
2,505.5000 |
168.4155 ETH |
2,579.5000 |
2,444.9000 |
2,597.8000 |
2,506.5000 |
| 2025-05-10 |
2,401.6000 |
126.5554 ETH |
2,344.4000 |
2,323.8000 |
2,564.2000 |
2,564.2000 |
| 2025-05-09 |
2,369.9000 |
72.6545 ETH |
2,192.3000 |
2,192.3000 |
2,444.4000 |
2,335.3000 |
| 2025-05-08 |
1,936.4000 |
193.3772 ETH |
1,826.6000 |
1,821.0000 |
2,215.4000 |
2,179.2000 |
| 2025-05-07 |
1,835.1000 |
50.7566 ETH |
1,841.4000 |
1,794.6000 |
1,844.5000 |
1,809.4000 |
| 2025-05-06 |
1,773.2000 |
46.4190 ETH |
1,789.8000 |
1,754.7000 |
1,789.8000 |
1,767.4000 |
| 2025-05-05 |
1,812.2000 |
3.6574 ETH |
1,810.9000 |
1,801.6000 |
1,827.5000 |
1,809.4000 |
| 2025-05-04 |
1,834.8000 |
1.6192 ETH |
1,839.6000 |
1,826.0000 |
1,839.6000 |
1,826.0000 |
| 2025-05-03 |
1,829.9000 |
6.3331 ETH |
1,839.3000 |
1,811.7000 |
1,841.0000 |
1,811.7000 |
| 2025-05-02 |
1,844.2000 |
34.2216 ETH |
1,838.2000 |
1,828.0000 |
1,866.5000 |
1,837.6000 |
| 2025-05-01 |
1,826.3000 |
78.2574 ETH |
1,794.5000 |
1,793.6000 |
1,865.0000 |
1,839.0000 |
| 2025-04-30 |
1,775.8000 |
12.2610 ETH |
1,804.5000 |
1,742.9000 |
1,809.7000 |
1,796.4000 |
| 2025-04-29 |
1,824.2000 |
13.1735 ETH |
1,797.7000 |
1,793.2000 |
1,837.5000 |
1,811.0000 |
| 2025-04-28 |
1,784.1000 |
46.1310 ETH |
1,792.3000 |
1,751.7000 |
1,820.6000 |
1,800.8000 |
| 2025-04-27 |
1,807.5000 |
4.8760 ETH |
1,849.9000 |
1,792.6000 |
1,849.9000 |
1,803.4000 |
| 2025-04-26 |
1,801.2000 |
9.0705 ETH |
1,792.6000 |
1,788.0000 |
1,808.4000 |
1,793.5000 |
| 2025-04-25 |
1,779.9000 |
39.2640 ETH |
1,764.1000 |
1,745.0000 |
1,822.2000 |
1,796.7000 |
| 2025-04-24 |
1,748.7000 |
13.2671 ETH |
1,794.1000 |
1,733.0000 |
1,794.1000 |
1,763.5000 |
| 2025-04-23 |
1,801.7000 |
27.2095 ETH |
1,752.4000 |
1,752.4000 |
1,827.8000 |
1,797.4000 |
| 2025-04-22 |
1,637.6000 |
57.8412 ETH |
1,560.5000 |
1,540.5000 |
1,774.7000 |
1,759.0000 |
| 2025-04-21 |
1,617.1000 |
28.2815 ETH |
1,592.1000 |
1,565.7000 |
1,654.6000 |
1,578.2000 |
| 2025-04-20 |
1,581.9000 |
8.6219 ETH |
1,591.4000 |
1,572.5000 |
1,594.5000 |
1,584.6000 |
| 2025-04-19 |
1,618.6000 |
4.2682 ETH |
1,588.6000 |
1,588.6000 |
1,628.1000 |
1,614.8000 |
| 2025-04-18 |
1,589.4000 |
4.8398 ETH |
1,583.9000 |
1,580.8000 |
1,598.2000 |
1,596.6000 |
| 2025-04-17 |
1,597.2000 |
92.0337 ETH |
1,602.2000 |
1,564.9000 |
1,611.9000 |
1,587.2000 |
| 2025-04-16 |
1,583.5000 |
76.5315 ETH |
1,584.1000 |
1,543.8000 |
1,613.7000 |
1,591.0000 |
| 2025-04-15 |
1,626.4000 |
59.8449 ETH |
1,632.0000 |
1,585.4000 |
1,659.2000 |
1,585.4000 |
| 2025-04-14 |
1,633.0000 |
23.9419 ETH |
1,598.1000 |
1,598.1000 |
1,671.1000 |
1,618.8000 |
| 2025-04-13 |
1,606.9000 |
145.4755 ETH |
1,644.7000 |
1,566.2000 |
1,644.7000 |
1,601.1000 |
| 2025-04-12 |
1,602.2000 |
24.3538 ETH |
1,556.9000 |
1,547.9000 |
1,656.0000 |
1,649.3000 |
| 2025-04-11 |
1,547.4000 |
182.3970 ETH |
1,521.1000 |
1,508.2000 |
1,582.7000 |
1,577.7000 |
| 2025-04-10 |
1,555.3000 |
94.0650 ETH |
1,655.3000 |
1,477.0000 |
1,655.3000 |
1,520.3000 |
| 2025-04-09 |
1,541.6000 |
500.4535 ETH |
1,478.2000 |
1,386.4000 |
1,681.0000 |
1,680.7000 |
| 2025-04-08 |
1,510.7000 |
60.2842 ETH |
1,582.0000 |
1,447.0000 |
1,618.2000 |
1,463.6000 |
| 2025-04-07 |
1,525.8000 |
250.1762 ETH |
1,560.8000 |
1,418.3000 |
1,628.1000 |
1,565.9000 |
| 2025-04-06 |
1,666.3000 |
202.0212 ETH |
1,809.8000 |
1,558.0000 |
1,813.4000 |
1,597.9000 |