Identifier on Bitstamp: ethrlusd
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 |