Crypto exchange Bitstamp

Market Ethereum (ETH) / [unlinked]

Identifier on Bitstamp: ethrlusd
Price
Date Price Volume Open Low High Close
2025-04-06 1,666.3000 202.0212 ETH 1,809.8000 1,558.0000 1,813.4000 1,597.9000
2025-04-05 1,802.8000 106.5599 ETH 1,807.2000 1,774.2000 1,818.7000 1,789.0000
2025-04-04 1,792.5000 113.8223 ETH 1,810.9000 1,767.7000 1,820.0000 1,808.8000
2025-04-03 1,792.0000 23.7699 ETH 1,806.1000 1,756.0000 1,818.7000 1,795.8000
2025-04-02 1,875.1000 770.3720 ETH 1,902.9000 1,790.7000 1,933.1000 1,796.5000
2025-04-01 1,897.2000 253.4389 ETH 1,831.7000 1,823.0000 1,925.4000 1,915.1000
2025-03-31 1,803.5000 127.0241 ETH 1,812.3000 1,779.9000 1,847.2000 1,826.0000
2025-03-30 1,824.3000 6.1057 ETH 1,826.0000 1,783.5000 1,847.8000 1,805.2000
2025-03-29 1,835.2000 35.1485 ETH 1,898.5000 1,801.2000 1,910.0000 1,814.6000
2025-03-28 1,921.9000 323.0201 ETH 2,001.3000 1,865.4000 2,012.8000 1,890.3000
2025-03-27 2,016.3000 65.9230 ETH 2,009.4000 1,990.3000 2,036.0000 2,014.7000
2025-03-26 2,057.5000 15.6900 ETH 2,065.6000 1,983.3000 2,078.5000 2,000.7000
2025-03-25 2,068.3000 17.5036 ETH 2,077.8000 2,040.2000 2,094.5000 2,061.3000
2025-03-24 2,086.6000 117.3116 ETH 2,003.3000 1,981.8000 2,099.6000 2,073.6000
2025-03-23 2,010.0000 36.1474 ETH 1,978.8000 1,978.2000 2,018.6000 1,991.9000
2025-03-22 1,989.6000 4.7194 ETH 1,966.4000 1,962.3000 2,002.6000 1,993.6000
2025-03-21 1,956.6000 24.0885 ETH 1,982.1000 1,936.5000 1,994.1000 1,967.3000
2025-03-20 2,005.8000 5.0643 ETH 2,057.5000 1,952.3000 2,064.4000 1,977.9000
2025-03-19 1,992.8000 163.9938 ETH 1,932.1000 1,928.7000 2,055.7000 2,052.1000
2025-03-18 1,892.8000 10.1548 ETH 1,907.6000 1,876.8000 1,925.0000 1,912.3000
2025-03-17 1,912.2000 10.4199 ETH 1,899.6000 1,876.4000 1,948.7000 1,935.0000
2025-03-16 1,878.6000 18.6639 ETH 1,936.8000 1,861.0000 1,939.6000 1,885.3000
2025-03-15 1,933.8000 14.2534 ETH 1,911.6000 1,906.2000 1,952.7000 1,939.9000
2025-03-14 1,897.0000 58.6361 ETH 1,860.9000 1,860.9000 1,941.8000 1,923.3000
2025-03-13 1,873.2000 63.9564 ETH 1,910.0000 1,831.3000 1,915.3000 1,876.1000
2025-03-12 1,909.9000 83.9918 ETH 1,918.2000 1,845.6000 1,939.7000 1,904.3000
2025-03-11 1,899.4000 109.5568 ETH 1,864.6000 1,763.1000 1,953.3000 1,921.5000
2025-03-10 2,041.7000 125.8858 ETH 2,003.9000 1,844.5000 2,144.8000 1,881.9000
2025-03-09 2,124.6000 13.9949 ETH 2,202.2000 2,014.1000 2,207.4000 2,027.2000
2025-03-08 2,198.1000 21.4746 ETH 2,133.3000 2,116.5000 2,225.0000 2,205.1000
2025-03-07 2,180.3000 98.1665 ETH 2,205.1000 2,119.4000 2,244.1000 2,129.7000
2025-03-06 2,246.7000 41.5510 ETH 2,248.7000 2,186.7000 2,310.5000 2,217.4000
2025-03-05 2,215.0000 58.3309 ETH 2,170.1000 2,164.0000 2,237.6000 2,227.3000
2025-03-04 2,107.1000 113.2059 ETH 2,148.1000 1,997.3000 2,207.3000 2,174.5000
2025-03-03 2,225.0000 107.1353 ETH 2,520.5000 2,106.6000 2,543.0000 2,140.1000
2025-03-02 2,399.6000 92.2486 ETH 2,215.1000 2,187.4000 2,543.0000 2,523.6000
2025-03-01 2,243.0000 85.5817 ETH 2,238.2000 2,151.4000 2,278.0000 2,199.0000
2025-02-28 2,166.4000 90.9213 ETH 2,306.4000 2,079.2000 2,307.4000 2,227.6000
2025-02-27 2,337.5000 186.8364 ETH 2,338.2000 2,269.2000 2,449.6000 2,344.4000
2025-02-26 2,369.5000 136.2588 ETH 2,492.7000 2,269.2000 2,500.1000 2,333.0000
2025-02-25 2,441.2000 157.4018 ETH 2,520.8000 2,325.9000 2,522.8000 2,495.8000
2025-02-24 2,624.7000 99.5157 ETH 2,824.5000 2,548.7000 2,829.7000 2,548.7000
2025-02-23 2,779.1000 25.7654 ETH 2,761.3000 2,749.8000 2,829.7000 2,826.9000
2025-02-22 2,752.7000 16.1118 ETH 2,653.1000 2,653.1000 2,779.7000 2,765.3000
2025-02-21 2,657.9000 204.4782 ETH 2,741.2000 2,620.3000 2,830.0000 2,638.6000
2025-02-20 2,731.7000 5.5491 ETH 2,725.5000 2,713.4000 2,760.4000 2,735.3000
2025-02-19 2,721.4000 19.1381 ETH 2,673.1000 2,658.2000 2,734.1000 2,719.6000
2025-02-18 2,690.3000 31.9434 ETH 2,730.1000 2,621.8000 2,737.3000 2,662.6000
2025-02-17 2,738.6000 36.1956 ETH 2,659.9000 2,641.1000 2,827.9000 2,740.8000
2025-02-16 2,678.0000 10.8986 ETH 2,692.9000 2,656.3000 2,701.1000 2,658.2000