Crypto exchange Bitstamp

Market Ethereum (ETH) / [unlinked]

Identifier on Bitstamp: ethrlusd
12345678
Date Price Volume Open Low High Close
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
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
12345678