Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-22 |
1,986.8400 USD |
4,254.5531 ETH |
1,974.0500 USD |
1,956.8900 USD |
2,034.5300 USD |
2,023.2100 USD |
| 2022-05-21 |
1,969.0600 USD |
3,798.5198 ETH |
1,956.9900 USD |
1,935.2600 USD |
1,988.2300 USD |
1,973.1600 USD |
| 2022-05-20 |
1,992.2800 USD |
10,591.6777 ETH |
2,018.1400 USD |
1,920.9300 USD |
2,062.6500 USD |
1,959.2200 USD |
| 2022-05-19 |
1,973.1300 USD |
13,630.1626 ETH |
1,912.7700 USD |
1,901.1700 USD |
2,037.7800 USD |
2,015.5000 USD |
| 2022-05-18 |
1,987.5000 USD |
13,179.7003 ETH |
2,089.5700 USD |
1,910.0000 USD |
2,108.0900 USD |
1,912.6300 USD |
| 2022-05-17 |
2,065.5400 USD |
15,395.6576 ETH |
2,021.2700 USD |
2,006.0000 USD |
2,120.9400 USD |
2,090.7000 USD |
| 2022-05-16 |
2,021.7100 USD |
17,247.9802 ETH |
2,143.7300 USD |
1,976.7000 USD |
2,145.6000 USD |
2,018.6200 USD |
| 2022-05-15 |
2,078.8000 USD |
6,141.6126 ETH |
2,053.9100 USD |
1,998.1300 USD |
2,165.4900 USD |
2,143.9900 USD |
| 2022-05-14 |
2,009.3100 USD |
6,816.2209 ETH |
2,006.6500 USD |
1,947.4700 USD |
2,065.9500 USD |
2,056.1400 USD |
| 2022-05-13 |
2,072.8100 USD |
26,722.1373 ETH |
1,950.9900 USD |
1,936.3400 USD |
2,145.2100 USD |
2,010.8600 USD |
| 2022-05-12 |
1,916.6900 USD |
52,491.9626 ETH |
2,082.4300 USD |
1,700.0000 USD |
2,182.5800 USD |
1,974.5600 USD |
| 2022-05-11 |
2,237.6000 USD |
49,296.2064 ETH |
2,340.9700 USD |
1,997.7300 USD |
2,450.0000 USD |
2,078.7000 USD |
| 2022-05-10 |
2,352.9900 USD |
39,433.8871 ETH |
2,230.9900 USD |
2,198.7800 USD |
2,456.6600 USD |
2,333.6800 USD |
| 2022-05-09 |
2,359.6600 USD |
34,288.9477 ETH |
2,520.2500 USD |
2,225.0000 USD |
2,528.9900 USD |
2,267.4700 USD |
| 2022-05-08 |
2,545.2800 USD |
10,880.8076 ETH |
2,634.5700 USD |
2,485.0000 USD |
2,640.0300 USD |
2,512.6400 USD |
| 2022-05-07 |
2,658.8300 USD |
4,777.2464 ETH |
2,693.1800 USD |
2,585.8200 USD |
2,701.7600 USD |
2,637.1700 USD |
| 2022-05-06 |
2,692.9600 USD |
9,444.5858 ETH |
2,747.4400 USD |
2,630.3000 USD |
2,756.7600 USD |
2,696.2000 USD |
| 2022-05-05 |
2,803.0900 USD |
15,654.3357 ETH |
2,939.7100 USD |
2,688.0000 USD |
2,953.8400 USD |
2,747.9100 USD |
| 2022-05-04 |
2,881.8400 USD |
10,356.6059 ETH |
2,780.7400 USD |
2,771.0000 USD |
2,967.4900 USD |
2,939.3300 USD |
| 2022-05-03 |
2,801.8000 USD |
5,956.3800 ETH |
2,858.0800 USD |
2,754.0800 USD |
2,862.0200 USD |
2,780.6400 USD |
| 2022-05-02 |
2,823.1700 USD |
8,657.0002 ETH |
2,826.7900 USD |
2,778.7700 USD |
2,882.7300 USD |
2,867.7500 USD |
| 2022-05-01 |
2,775.5900 USD |
5,271.9511 ETH |
2,728.0800 USD |
2,718.2000 USD |
2,847.6600 USD |
2,829.7900 USD |
| 2022-04-30 |
2,794.0400 USD |
3,257.1690 ETH |
2,818.1800 USD |
2,716.7600 USD |
2,841.8700 USD |
2,726.9100 USD |
| 2022-04-29 |
2,877.9400 USD |
14,277.8479 ETH |
2,937.5000 USD |
2,775.7400 USD |
2,946.8400 USD |
2,815.4300 USD |
| 2022-04-28 |
2,924.7700 USD |
9,316.4470 ETH |
2,890.6800 USD |
2,855.3600 USD |
2,981.0700 USD |
2,930.7100 USD |
| 2022-04-27 |
2,868.2600 USD |
16,443.3679 ETH |
2,810.6300 USD |
2,795.3900 USD |
2,920.2300 USD |
2,887.3800 USD |
| 2022-04-26 |
2,878.9100 USD |
18,000.0818 ETH |
3,008.9600 USD |
2,762.8000 USD |
3,036.9200 USD |
2,803.6500 USD |
| 2022-04-25 |
2,884.9100 USD |
17,025.7804 ETH |
2,920.9700 USD |
2,798.1000 USD |
3,025.9900 USD |
3,010.0700 USD |
| 2022-04-24 |
2,941.5600 USD |
2,812.4780 ETH |
2,933.3400 USD |
2,912.4400 USD |
2,967.2000 USD |
2,922.2200 USD |
| 2022-04-23 |
2,950.4000 USD |
3,173.2250 ETH |
2,963.4200 USD |
2,917.0000 USD |
2,978.6600 USD |
2,935.8800 USD |
| 2022-04-22 |
2,984.4700 USD |
12,502.9102 ETH |
2,985.0500 USD |
2,933.3900 USD |
3,033.2600 USD |
2,966.1900 USD |
| 2022-04-21 |
3,078.3900 USD |
10,164.7294 ETH |
3,076.3300 USD |
2,944.3000 USD |
3,180.2100 USD |
2,988.7500 USD |
| 2022-04-20 |
3,099.8300 USD |
10,941.2345 ETH |
3,103.0400 USD |
3,036.9600 USD |
3,168.4100 USD |
3,080.3800 USD |
| 2022-04-19 |
3,086.5900 USD |
10,923.5944 ETH |
3,056.9000 USD |
3,030.8000 USD |
3,131.2100 USD |
3,099.4900 USD |
| 2022-04-18 |
2,963.3500 USD |
11,768.5798 ETH |
2,988.9900 USD |
2,883.7700 USD |
3,070.9300 USD |
3,057.5700 USD |
| 2022-04-17 |
3,047.7100 USD |
2,558.7218 ETH |
3,060.6900 USD |
2,984.1800 USD |
3,082.2800 USD |
2,994.1800 USD |
| 2022-04-16 |
3,039.6800 USD |
1,626.9865 ETH |
3,041.8000 USD |
3,005.4100 USD |
3,083.3700 USD |
3,066.3400 USD |
| 2022-04-15 |
3,027.5700 USD |
3,032.4534 ETH |
3,021.2700 USD |
2,996.0000 USD |
3,061.2300 USD |
3,042.8900 USD |
| 2022-04-14 |
3,072.0000 USD |
8,998.8810 ETH |
3,119.5400 USD |
2,977.0000 USD |
3,145.0200 USD |
3,022.0000 USD |
| 2022-04-13 |
3,069.1900 USD |
9,615.2534 ETH |
3,029.7300 USD |
2,996.7000 USD |
3,130.0000 USD |
3,118.1200 USD |
| 2022-04-12 |
3,009.5600 USD |
18,322.1299 ETH |
2,984.4000 USD |
2,951.4800 USD |
3,090.0000 USD |
3,026.1200 USD |
| 2022-04-11 |
3,067.5600 USD |
30,234.6941 ETH |
3,203.0400 USD |
2,947.9100 USD |
3,215.2100 USD |
2,977.8200 USD |
| 2022-04-10 |
3,256.4300 USD |
2,897.3308 ETH |
3,262.2600 USD |
3,206.0600 USD |
3,308.5100 USD |
3,209.8100 USD |
| 2022-04-09 |
3,218.0500 USD |
2,313.3242 ETH |
3,193.4900 USD |
3,174.8800 USD |
3,254.9800 USD |
3,251.9300 USD |
| 2022-04-08 |
3,256.8700 USD |
7,346.5275 ETH |
3,227.1700 USD |
3,174.8800 USD |
3,314.1300 USD |
3,191.6600 USD |
| 2022-04-07 |
3,209.8100 USD |
9,831.5879 ETH |
3,167.9700 USD |
3,142.7300 USD |
3,270.9700 USD |
3,238.4500 USD |
| 2022-04-06 |
3,272.3400 USD |
24,359.4213 ETH |
3,406.1100 USD |
3,163.3100 USD |
3,435.8100 USD |
3,180.8300 USD |
| 2022-04-05 |
3,487.1600 USD |
8,178.6010 ETH |
3,519.4800 USD |
3,419.1400 USD |
3,553.1500 USD |
3,435.5600 USD |
| 2022-04-04 |
3,479.7300 USD |
8,818.6564 ETH |
3,519.6500 USD |
3,408.3900 USD |
3,548.2900 USD |
3,524.3200 USD |
| 2022-04-03 |
3,504.7400 USD |
4,087.3362 ETH |
3,446.5300 USD |
3,413.6500 USD |
3,582.1600 USD |
3,518.1100 USD |