Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
3,032.3700 USD |
11,156.4053 ETH |
3,038.5300 USD |
2,914.1100 USD |
3,150.0500 USD |
3,144.0000 USD |
| 2025-12-06 |
3,037.8200 USD |
5,154.7163 ETH |
3,022.2800 USD |
3,007.3200 USD |
3,068.7600 USD |
3,046.9900 USD |
| 2025-12-05 |
3,091.5300 USD |
20,097.6621 ETH |
3,133.7700 USD |
2,974.7200 USD |
3,193.7000 USD |
3,022.5000 USD |
| 2025-12-04 |
3,166.8100 USD |
15,866.4344 ETH |
3,189.2600 USD |
3,034.2900 USD |
3,240.5800 USD |
3,140.6100 USD |
| 2025-12-03 |
3,093.5200 USD |
19,410.4416 ETH |
2,996.8800 USD |
2,986.6900 USD |
3,216.7900 USD |
3,193.9500 USD |
| 2025-12-02 |
2,944.7500 USD |
23,828.5288 ETH |
2,798.4900 USD |
2,782.0200 USD |
3,034.4000 USD |
3,013.7400 USD |
| 2025-12-01 |
2,826.2800 USD |
21,447.7816 ETH |
2,991.6500 USD |
2,716.3500 USD |
3,036.2200 USD |
2,753.9600 USD |
| 2025-11-30 |
3,020.0500 USD |
5,055.5765 ETH |
2,989.6300 USD |
2,977.0400 USD |
3,052.1700 USD |
2,996.5700 USD |
| 2025-11-29 |
3,004.4800 USD |
8,998.2025 ETH |
3,031.4800 USD |
2,963.4900 USD |
3,053.0800 USD |
2,993.0800 USD |
| 2025-11-28 |
3,049.5800 USD |
21,417.5657 ETH |
3,014.9200 USD |
2,993.9900 USD |
3,098.3700 USD |
3,036.3400 USD |
| 2025-11-27 |
3,028.2500 USD |
11,458.8004 ETH |
3,026.3800 USD |
2,985.9700 USD |
3,070.8300 USD |
3,034.0900 USD |
| 2025-11-26 |
2,974.6800 USD |
21,178.8619 ETH |
2,958.5400 USD |
2,887.9700 USD |
3,044.2300 USD |
3,020.8800 USD |
| 2025-11-25 |
2,915.3000 USD |
22,416.7069 ETH |
2,952.4800 USD |
2,855.6300 USD |
2,978.7300 USD |
2,966.7000 USD |
| 2025-11-24 |
2,882.7400 USD |
26,621.1129 ETH |
2,800.1000 USD |
2,761.9800 USD |
2,983.8700 USD |
2,963.0100 USD |
| 2025-11-23 |
2,812.0100 USD |
14,872.7642 ETH |
2,768.2000 USD |
2,762.6500 USD |
2,856.8300 USD |
2,795.1300 USD |
| 2025-11-22 |
2,743.8200 USD |
12,864.2692 ETH |
2,763.7100 USD |
2,702.4700 USD |
2,797.0400 USD |
2,778.6800 USD |
| 2025-11-21 |
2,742.0500 USD |
43,797.4613 ETH |
2,830.7100 USD |
2,621.0400 USD |
2,882.6000 USD |
2,763.7300 USD |
| 2025-11-20 |
2,911.5400 USD |
35,815.0638 ETH |
3,022.2000 USD |
2,788.1400 USD |
3,059.9600 USD |
2,855.8500 USD |
| 2025-11-19 |
3,005.5500 USD |
29,386.3867 ETH |
3,121.7200 USD |
2,870.1100 USD |
3,127.4200 USD |
2,973.9900 USD |
| 2025-11-18 |
3,060.6500 USD |
30,852.9246 ETH |
3,027.8600 USD |
2,944.1800 USD |
3,168.0700 USD |
3,114.1700 USD |
| 2025-11-17 |
3,082.8500 USD |
25,397.6865 ETH |
3,092.8000 USD |
2,955.7800 USD |
3,219.9800 USD |
3,020.5700 USD |
| 2025-11-16 |
3,100.7900 USD |
24,421.0416 ETH |
3,165.9500 USD |
3,003.3300 USD |
3,246.4000 USD |
3,093.1300 USD |
| 2025-11-15 |
3,166.8900 USD |
10,741.5946 ETH |
3,110.0100 USD |
3,094.0400 USD |
3,228.1100 USD |
3,172.7400 USD |
| 2025-11-14 |
3,164.2600 USD |
37,014.7112 ETH |
3,229.2500 USD |
3,068.1900 USD |
3,270.5400 USD |
3,111.5100 USD |
| 2025-11-13 |
3,360.7300 USD |
26,412.2411 ETH |
3,413.6100 USD |
3,152.9200 USD |
3,564.8100 USD |
3,224.2500 USD |
| 2025-11-12 |
3,452.7000 USD |
21,473.8015 ETH |
3,415.8000 USD |
3,370.2100 USD |
3,587.7700 USD |
3,410.6300 USD |
| 2025-11-11 |
3,521.9800 USD |
16,249.5579 ETH |
3,566.1200 USD |
3,403.8100 USD |
3,646.7800 USD |
3,425.3400 USD |
| 2025-11-10 |
3,580.8600 USD |
20,766.7607 ETH |
3,581.6800 USD |
3,506.4500 USD |
3,658.4400 USD |
3,564.6500 USD |
| 2025-11-09 |
3,496.0800 USD |
10,531.1567 ETH |
3,401.5900 USD |
3,357.8900 USD |
3,620.8500 USD |
3,595.7000 USD |
| 2025-11-08 |
3,418.4000 USD |
9,005.1574 ETH |
3,434.8800 USD |
3,355.3100 USD |
3,483.4000 USD |
3,402.5900 USD |
| 2025-11-07 |
3,336.6600 USD |
20,732.8762 ETH |
3,313.4300 USD |
3,192.4000 USD |
3,472.2400 USD |
3,435.9700 USD |
| 2025-11-06 |
3,342.5000 USD |
19,764.6537 ETH |
3,422.9300 USD |
3,243.6200 USD |
3,456.0200 USD |
3,307.2900 USD |
| 2025-11-05 |
3,356.3400 USD |
20,279.6827 ETH |
3,285.9000 USD |
3,166.6300 USD |
3,480.3800 USD |
3,428.5400 USD |
| 2025-11-04 |
3,433.5200 USD |
34,418.7664 ETH |
3,602.9300 USD |
3,121.9000 USD |
3,652.6600 USD |
3,171.0600 USD |
| 2025-11-03 |
3,699.6400 USD |
19,758.0498 ETH |
3,905.6900 USD |
3,550.0000 USD |
3,915.2200 USD |
3,577.7800 USD |
| 2025-11-02 |
3,882.5000 USD |
6,668.0239 ETH |
3,872.2800 USD |
3,838.6600 USD |
3,916.9200 USD |
3,909.9500 USD |
| 2025-11-01 |
3,869.6800 USD |
3,717.3100 ETH |
3,846.4200 USD |
3,830.0100 USD |
3,907.1400 USD |
3,871.8500 USD |
| 2025-10-31 |
3,844.7600 USD |
13,623.6656 ETH |
3,804.7300 USD |
3,795.8500 USD |
3,904.5500 USD |
3,848.6300 USD |
| 2025-10-30 |
3,789.2200 USD |
28,020.6049 ETH |
3,905.4900 USD |
3,678.1400 USD |
3,949.2700 USD |
3,784.6400 USD |
| 2025-10-29 |
3,948.0500 USD |
13,757.8834 ETH |
3,979.4300 USD |
3,840.0000 USD |
4,036.8300 USD |
3,935.1500 USD |
| 2025-10-28 |
4,078.6200 USD |
12,389.4301 ETH |
4,119.7600 USD |
3,933.6300 USD |
4,175.3400 USD |
3,984.8100 USD |
| 2025-10-27 |
4,175.2400 USD |
18,999.1689 ETH |
4,158.7900 USD |
4,077.1400 USD |
4,253.1600 USD |
4,122.4700 USD |
| 2025-10-26 |
4,056.4700 USD |
9,179.6186 ETH |
3,954.5800 USD |
3,920.5000 USD |
4,174.9800 USD |
4,169.3200 USD |
| 2025-10-25 |
3,940.7700 USD |
3,504.5927 ETH |
3,935.8000 USD |
3,913.5500 USD |
3,969.1100 USD |
3,954.7100 USD |
| 2025-10-24 |
3,932.3900 USD |
11,915.7655 ETH |
3,859.6400 USD |
3,847.4800 USD |
4,025.0600 USD |
3,927.4400 USD |
| 2025-10-23 |
3,861.1200 USD |
10,698.3525 ETH |
3,805.8000 USD |
3,796.8700 USD |
3,935.4300 USD |
3,857.3900 USD |
| 2025-10-22 |
3,829.5400 USD |
20,539.4956 ETH |
3,874.9600 USD |
3,710.2300 USD |
3,913.1300 USD |
3,751.4600 USD |
| 2025-10-21 |
3,962.9900 USD |
23,900.0549 ETH |
3,980.5700 USD |
3,841.3000 USD |
4,112.7300 USD |
3,864.5000 USD |
| 2025-10-20 |
4,001.9000 USD |
12,966.8001 ETH |
3,983.6600 USD |
3,910.6200 USD |
4,085.5200 USD |
3,989.1900 USD |
| 2025-10-19 |
3,951.6100 USD |
12,951.8518 ETH |
3,890.3100 USD |
3,822.6800 USD |
4,032.7700 USD |
4,023.8900 USD |