Identifier on Bitstamp: ethrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
3,581.5000 |
174.4459 ETH |
3,478.2000 |
3,474.0000 |
3,667.0000 |
3,530.9000 |
| 2025-07-17 |
3,418.8000 |
161.2918 ETH |
3,345.4000 |
3,315.8000 |
3,514.4000 |
3,513.7000 |
| 2025-07-16 |
3,253.9000 |
198.1801 ETH |
3,135.0000 |
3,118.3000 |
3,418.8000 |
3,384.7000 |
| 2025-07-15 |
2,993.0000 |
379.2018 ETH |
3,011.4000 |
2,934.7000 |
3,134.4000 |
3,121.6000 |
| 2025-07-14 |
3,032.4000 |
394.6709 ETH |
2,982.7000 |
2,962.3000 |
3,078.8000 |
3,014.8000 |
| 2025-07-13 |
2,968.0000 |
121.8314 ETH |
2,945.6000 |
2,941.8000 |
3,019.9000 |
2,970.8000 |
| 2025-07-12 |
2,947.9000 |
144.1429 ETH |
2,962.4000 |
2,909.3000 |
2,980.8000 |
2,937.5000 |
| 2025-07-11 |
2,981.7000 |
301.2406 ETH |
2,950.0000 |
2,923.6000 |
3,035.1000 |
2,988.8000 |
| 2025-07-10 |
2,851.1000 |
244.7967 ETH |
2,760.6000 |
2,760.6000 |
3,001.4000 |
2,967.3000 |
| 2025-07-09 |
2,682.2000 |
121.6802 ETH |
2,603.9000 |
2,603.9000 |
2,776.3000 |
2,773.4000 |
| 2025-07-08 |
2,559.4000 |
30.8135 ETH |
2,531.1000 |
2,531.1000 |
2,620.4000 |
2,609.5000 |
| 2025-07-07 |
2,552.9000 |
78.3063 ETH |
2,573.5000 |
2,525.6000 |
2,576.1000 |
2,541.2000 |
| 2025-07-06 |
2,533.9000 |
38.4576 ETH |
2,515.7000 |
2,510.9000 |
2,559.5000 |
2,539.7000 |
| 2025-07-05 |
2,516.2000 |
42.5985 ETH |
2,512.3000 |
2,499.2000 |
2,528.7000 |
2,510.9000 |
| 2025-07-04 |
2,527.8000 |
36.0281 ETH |
2,580.0000 |
2,492.0000 |
2,580.0000 |
2,513.2000 |
| 2025-07-03 |
2,584.4000 |
65.5227 ETH |
2,568.4000 |
2,568.4000 |
2,630.5000 |
2,594.7000 |
| 2025-07-02 |
2,464.3000 |
63.2651 ETH |
2,411.8000 |
2,391.4000 |
2,598.6000 |
2,598.6000 |
| 2025-07-01 |
2,430.5000 |
91.8135 ETH |
2,484.5000 |
2,391.4000 |
2,484.5000 |
2,391.4000 |
| 2025-06-30 |
2,478.2000 |
119.4060 ETH |
2,507.2000 |
2,444.9000 |
2,519.4000 |
2,513.4000 |
| 2025-06-29 |
2,444.1000 |
50.5689 ETH |
2,441.6000 |
2,419.8000 |
2,459.9000 |
2,422.7000 |
| 2025-06-28 |
2,428.7000 |
22.7697 ETH |
2,422.8000 |
2,422.8000 |
2,437.5000 |
2,432.2000 |
| 2025-06-27 |
2,437.1000 |
88.6180 ETH |
2,409.1000 |
2,409.1000 |
2,456.4000 |
2,423.3000 |
| 2025-06-26 |
2,452.7000 |
120.5867 ETH |
2,441.3000 |
2,413.6000 |
2,496.2000 |
2,413.6000 |
| 2025-06-25 |
2,431.2000 |
130.7796 ETH |
2,459.2000 |
2,414.4000 |
2,464.8000 |
2,433.8000 |
| 2025-06-24 |
2,357.9000 |
189.0350 ETH |
2,417.9000 |
2,215.6000 |
2,452.2000 |
2,445.0000 |
| 2025-06-23 |
2,265.8000 |
115.0448 ETH |
2,247.4000 |
2,215.6000 |
2,430.1000 |
2,399.3000 |
| 2025-06-22 |
2,198.4000 |
182.4838 ETH |
2,310.5000 |
2,124.2000 |
2,401.9000 |
2,148.8000 |
| 2025-06-21 |
2,363.9000 |
14.3338 ETH |
2,421.0000 |
2,265.6000 |
2,447.4000 |
2,285.4000 |
| 2025-06-20 |
2,487.2000 |
11.9514 ETH |
2,527.9000 |
2,409.9000 |
2,564.4000 |
2,416.4000 |
| 2025-06-19 |
2,512.9000 |
10.5621 ETH |
2,523.1000 |
2,496.7000 |
2,536.6000 |
2,519.2000 |
| 2025-06-18 |
2,509.7000 |
184.7835 ETH |
2,512.4000 |
2,462.7000 |
2,542.0000 |
2,502.1000 |
| 2025-06-17 |
2,527.3000 |
190.4375 ETH |
2,542.1000 |
2,462.7000 |
2,651.0000 |
2,517.1000 |
| 2025-06-16 |
2,634.0000 |
21.4276 ETH |
2,548.5000 |
2,531.1000 |
2,657.0000 |
2,657.0000 |
| 2025-06-15 |
2,532.6000 |
22.8895 ETH |
2,532.9000 |
2,503.7000 |
2,552.0000 |
2,548.0000 |
| 2025-06-14 |
2,540.8000 |
5.9584 ETH |
2,569.0000 |
2,513.3000 |
2,570.3000 |
2,513.3000 |
| 2025-06-13 |
2,526.4000 |
60.1485 ETH |
2,607.5000 |
2,481.9000 |
2,645.9000 |
2,557.3000 |
| 2025-06-12 |
2,746.3000 |
114.8240 ETH |
2,768.3000 |
2,620.6000 |
2,784.5000 |
2,639.9000 |
| 2025-06-11 |
2,812.2000 |
55.7422 ETH |
2,818.3000 |
2,750.1000 |
2,872.2000 |
2,764.3000 |
| 2025-06-10 |
2,700.0000 |
143.4727 ETH |
2,690.0000 |
2,553.8000 |
2,788.0000 |
2,722.2000 |
| 2025-06-09 |
2,519.2000 |
73.9559 ETH |
2,494.2000 |
2,481.4000 |
2,665.3000 |
2,656.7000 |
| 2025-06-08 |
2,515.6000 |
18.5571 ETH |
2,514.8000 |
2,501.4000 |
2,537.0000 |
2,508.1000 |
| 2025-06-07 |
2,502.2000 |
11.6075 ETH |
2,482.6000 |
2,482.6000 |
2,522.9000 |
2,522.9000 |
| 2025-06-06 |
2,488.1000 |
62.2114 ETH |
2,393.5000 |
2,393.5000 |
2,513.3000 |
2,482.7000 |
| 2025-06-05 |
2,539.8000 |
96.9024 ETH |
2,619.3000 |
2,398.8000 |
2,635.9000 |
2,414.0000 |
| 2025-06-04 |
2,624.0000 |
33.0941 ETH |
2,610.1000 |
2,602.3000 |
2,675.5000 |
2,603.1000 |
| 2025-06-03 |
2,615.5000 |
53.3539 ETH |
2,608.1000 |
2,595.2000 |
2,649.3000 |
2,606.8000 |
| 2025-06-02 |
2,522.5000 |
47.8636 ETH |
2,533.6000 |
2,485.3000 |
2,581.4000 |
2,581.4000 |
| 2025-06-01 |
2,529.5000 |
62.3690 ETH |
2,498.5000 |
2,486.2000 |
2,543.0000 |
2,539.1000 |
| 2025-05-31 |
2,531.9000 |
58.3608 ETH |
2,481.8000 |
2,481.6000 |
2,543.0000 |
2,528.3000 |
| 2025-05-30 |
2,601.3000 |
32.7689 ETH |
2,634.1000 |
2,541.2000 |
2,634.1000 |
2,553.9000 |