Identifier on Bitstamp: ethrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
3,959.1400 |
130.5037 ETH |
4,002.4400 |
3,853.8400 |
4,059.0600 |
3,873.5600 |
| 2025-10-15 |
4,061.3400 |
189.5118 ETH |
4,106.6600 |
3,951.1200 |
4,196.2700 |
3,965.1800 |
| 2025-10-14 |
4,020.6600 |
125.3239 ETH |
4,241.6100 |
3,936.7800 |
4,241.6100 |
4,106.8900 |
| 2025-10-13 |
4,166.8100 |
100.6532 ETH |
4,182.7400 |
4,075.3500 |
4,281.9000 |
4,271.2300 |
| 2025-10-12 |
3,945.7900 |
148.6820 ETH |
3,729.6000 |
3,673.6600 |
4,159.0300 |
4,153.4700 |
| 2025-10-11 |
3,816.5000 |
480.0869 ETH |
3,834.5900 |
3,673.6600 |
3,954.1600 |
3,736.5800 |
| 2025-10-10 |
3,888.5300 |
383.9001 ETH |
4,374.9200 |
3,463.0600 |
4,374.9200 |
3,913.0700 |
| 2025-10-09 |
4,401.0500 |
82.5492 ETH |
4,527.9700 |
4,326.1900 |
4,527.9700 |
4,355.9100 |
| 2025-10-08 |
4,494.6900 |
79.6829 ETH |
4,452.6300 |
4,451.7600 |
4,542.9900 |
4,528.1000 |
| 2025-10-07 |
4,616.1100 |
55.8443 ETH |
4,711.9700 |
4,494.0700 |
4,729.3800 |
4,494.0700 |
| 2025-10-06 |
4,635.2000 |
20.4263 ETH |
4,539.0800 |
4,511.6600 |
4,719.6300 |
4,719.6300 |
| 2025-10-05 |
4,536.1100 |
43.4066 ETH |
4,538.4600 |
4,502.0600 |
4,589.1400 |
4,502.0600 |
| 2025-10-04 |
4,496.6300 |
22.4927 ETH |
4,494.1900 |
4,482.8200 |
4,527.0300 |
4,490.3500 |
| 2025-10-03 |
4,493.9100 |
49.9350 ETH |
4,528.1400 |
4,466.3100 |
4,528.1400 |
4,527.0300 |
| 2025-10-02 |
4,396.8300 |
123.5374 ETH |
4,368.6400 |
4,341.2200 |
4,447.1500 |
4,446.8300 |
| 2025-10-01 |
4,285.6300 |
85.9732 ETH |
4,142.4400 |
4,142.4400 |
4,338.9400 |
4,316.5000 |
| 2025-09-30 |
4,137.9100 |
31.5531 ETH |
4,139.1600 |
4,096.0900 |
4,162.7900 |
4,160.1400 |
| 2025-09-29 |
0.0000 |
0.0000 ETH |
0.0000 |
0.0000 |
0.0000 |
4,008.9400 |
| 2025-09-28 |
4,006.3900 |
0.5422 ETH |
4,006.1000 |
4,004.8200 |
4,011.3800 |
4,008.9400 |
| 2025-09-27 |
4,006.7000 |
37.3258 ETH |
4,018.0000 |
3,995.0000 |
4,038.3000 |
4,034.7000 |
| 2025-09-26 |
3,935.4000 |
140.0395 ETH |
3,899.1000 |
3,871.2000 |
4,063.0000 |
4,034.8000 |
| 2025-09-25 |
3,980.6000 |
273.9002 ETH |
4,132.9000 |
3,848.7000 |
4,133.8000 |
3,913.5000 |
| 2025-09-24 |
4,174.5000 |
48.2477 ETH |
4,175.3000 |
4,096.8000 |
4,194.4000 |
4,150.4000 |
| 2025-09-23 |
4,187.9000 |
47.4226 ETH |
4,173.7000 |
4,127.7000 |
4,210.6000 |
4,173.8000 |
| 2025-09-22 |
4,231.5000 |
80.3703 ETH |
4,330.9000 |
4,133.6000 |
4,330.9000 |
4,133.6000 |
| 2025-09-21 |
4,482.8000 |
20.5173 ETH |
4,483.7000 |
4,472.8000 |
4,492.9000 |
4,491.5000 |
| 2025-09-20 |
4,482.5000 |
13.5399 ETH |
4,473.3000 |
4,473.3000 |
4,500.6000 |
4,500.6000 |
| 2025-09-19 |
4,562.9000 |
38.1930 ETH |
4,608.3000 |
4,454.8000 |
4,620.5000 |
4,454.8000 |
| 2025-09-18 |
4,607.4000 |
45.0804 ETH |
4,596.2000 |
4,569.8000 |
4,634.8000 |
4,587.3000 |
| 2025-09-17 |
4,500.0000 |
111.7188 ETH |
4,514.1000 |
4,440.6000 |
4,549.8000 |
4,542.0000 |
| 2025-09-16 |
4,487.2000 |
57.9465 ETH |
4,521.1000 |
4,435.6000 |
4,521.1000 |
4,475.9000 |
| 2025-09-15 |
4,500.1000 |
36.2576 ETH |
4,661.8000 |
4,481.5000 |
4,661.8000 |
4,490.2000 |
| 2025-09-14 |
4,648.8000 |
27.5185 ETH |
4,674.5000 |
4,604.8000 |
4,674.5000 |
4,604.8000 |
| 2025-09-13 |
4,700.6000 |
55.7395 ETH |
4,718.5000 |
4,634.6000 |
4,741.9000 |
4,658.3000 |
| 2025-09-12 |
4,648.6000 |
24.7553 ETH |
4,510.9000 |
4,510.9000 |
4,674.1000 |
4,669.8000 |
| 2025-09-11 |
4,426.2000 |
55.5098 ETH |
4,444.3000 |
4,396.0000 |
4,480.1000 |
4,419.5000 |
| 2025-09-10 |
4,344.8000 |
66.4266 ETH |
4,302.9000 |
4,302.9000 |
4,408.5000 |
4,342.6000 |
| 2025-09-09 |
4,325.8000 |
79.7980 ETH |
4,302.0000 |
4,280.5000 |
4,374.3000 |
4,286.9000 |
| 2025-09-08 |
4,312.0000 |
98.2940 ETH |
4,303.4000 |
4,284.6000 |
4,370.5000 |
4,303.1000 |
| 2025-09-07 |
4,300.8000 |
35.5012 ETH |
4,301.8000 |
4,291.6000 |
4,314.0000 |
4,291.6000 |
| 2025-09-06 |
4,292.2000 |
68.4937 ETH |
4,306.9000 |
4,256.8000 |
4,323.4000 |
4,285.4000 |
| 2025-09-05 |
4,323.9000 |
60.2228 ETH |
4,293.5000 |
4,269.3000 |
4,440.9000 |
4,331.3000 |
| 2025-09-04 |
4,386.5000 |
113.2236 ETH |
4,461.8000 |
4,289.3000 |
4,464.6000 |
4,296.5000 |
| 2025-09-03 |
4,374.2000 |
92.9990 ETH |
4,295.0000 |
4,293.0000 |
4,477.9000 |
4,469.8000 |
| 2025-09-02 |
4,337.2000 |
140.5571 ETH |
4,300.5000 |
4,297.2000 |
4,409.6000 |
4,331.4000 |
| 2025-09-01 |
4,400.5000 |
147.8025 ETH |
4,394.4000 |
4,237.3000 |
4,479.8000 |
4,278.1000 |
| 2025-08-31 |
4,458.6000 |
71.6043 ETH |
4,388.5000 |
4,388.5000 |
4,481.2000 |
4,465.6000 |
| 2025-08-30 |
4,359.4000 |
58.1667 ETH |
4,348.7000 |
4,275.8000 |
4,401.0000 |
4,362.3000 |
| 2025-08-29 |
4,382.8000 |
51.5346 ETH |
4,465.1000 |
4,313.3000 |
4,504.4000 |
4,346.5000 |
| 2025-08-28 |
4,541.7000 |
35.3358 ETH |
4,507.3000 |
4,461.9000 |
4,591.5000 |
4,461.9000 |