Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
2,640.9000 USD |
10,191.0820 ETH |
2,564.6000 USD |
2,512.0000 USD |
2,713.8000 USD |
2,678.3000 USD |
| 2025-05-26 |
2,572.5000 USD |
4,607.1540 ETH |
2,553.4000 USD |
2,526.7000 USD |
2,600.6000 USD |
2,559.2000 USD |
| 2025-05-25 |
2,508.3000 USD |
4,841.8693 ETH |
2,531.7000 USD |
2,465.4000 USD |
2,550.5000 USD |
2,548.3000 USD |
| 2025-05-24 |
2,547.0000 USD |
3,642.2460 ETH |
2,526.6000 USD |
2,504.7000 USD |
2,576.5000 USD |
2,532.2000 USD |
| 2025-05-23 |
2,625.8000 USD |
18,344.7629 ETH |
2,663.3000 USD |
2,500.0000 USD |
2,734.0000 USD |
2,523.2000 USD |
| 2025-05-22 |
2,626.3000 USD |
10,152.3333 ETH |
2,552.4000 USD |
2,502.3000 USD |
2,692.2000 USD |
2,642.1000 USD |
| 2025-05-21 |
2,548.8000 USD |
16,707.4495 ETH |
2,525.7000 USD |
2,454.0000 USD |
2,616.2000 USD |
2,557.1000 USD |
| 2025-05-20 |
2,514.9000 USD |
10,123.7146 ETH |
2,528.6000 USD |
2,442.4000 USD |
2,587.9000 USD |
2,508.2000 USD |
| 2025-05-19 |
2,439.6000 USD |
18,327.0308 ETH |
2,499.4000 USD |
2,349.5000 USD |
2,547.3000 USD |
2,527.3000 USD |
| 2025-05-18 |
2,460.0000 USD |
10,922.9515 ETH |
2,477.2000 USD |
2,325.0000 USD |
2,587.7000 USD |
2,453.0000 USD |
| 2025-05-17 |
2,484.5000 USD |
5,399.2039 ETH |
2,537.4000 USD |
2,447.5000 USD |
2,558.3000 USD |
2,474.8000 USD |
| 2025-05-16 |
2,587.8000 USD |
10,574.0281 ETH |
2,549.9000 USD |
2,530.4000 USD |
2,649.0000 USD |
2,558.2000 USD |
| 2025-05-15 |
2,553.1000 USD |
8,224.8487 ETH |
2,610.1000 USD |
2,478.8000 USD |
2,646.0000 USD |
2,547.0000 USD |
| 2025-05-14 |
2,627.0000 USD |
6,235.5533 ETH |
2,679.5000 USD |
2,549.0000 USD |
2,720.0000 USD |
2,605.2000 USD |
| 2025-05-13 |
2,578.1000 USD |
15,765.3759 ETH |
2,495.5000 USD |
2,415.9000 USD |
2,738.9000 USD |
2,675.5000 USD |
| 2025-05-12 |
2,531.2000 USD |
13,928.1780 ETH |
2,514.6000 USD |
2,407.5000 USD |
2,624.5000 USD |
2,496.6000 USD |
| 2025-05-11 |
2,523.6000 USD |
8,704.9721 ETH |
2,584.5000 USD |
2,437.1000 USD |
2,606.5000 USD |
2,507.4000 USD |
| 2025-05-10 |
2,454.2000 USD |
11,204.5154 ETH |
2,344.7000 USD |
2,317.9000 USD |
2,600.0000 USD |
2,577.9000 USD |
| 2025-05-09 |
2,331.5000 USD |
23,298.8688 ETH |
2,206.8000 USD |
2,184.6000 USD |
2,489.2000 USD |
2,342.4000 USD |
| 2025-05-08 |
2,031.6000 USD |
21,412.3185 ETH |
1,811.3000 USD |
1,809.1000 USD |
2,225.0000 USD |
2,200.0000 USD |
| 2025-05-07 |
1,820.5000 USD |
5,600.3115 ETH |
1,816.8000 USD |
1,788.0000 USD |
1,849.3000 USD |
1,811.6000 USD |
| 2025-05-06 |
1,786.6000 USD |
3,424.9086 ETH |
1,820.1000 USD |
1,753.2000 USD |
1,829.6000 USD |
1,808.5000 USD |
| 2025-05-05 |
1,809.9000 USD |
3,087.5251 ETH |
1,808.3000 USD |
1,783.2000 USD |
1,832.6000 USD |
1,827.8000 USD |
| 2025-05-04 |
1,834.5000 USD |
1,156.7397 ETH |
1,834.1000 USD |
1,819.9000 USD |
1,849.4000 USD |
1,826.2000 USD |
| 2025-05-03 |
1,835.7000 USD |
2,007.6933 ETH |
1,842.1000 USD |
1,811.0000 USD |
1,849.0000 USD |
1,840.1000 USD |
| 2025-05-02 |
1,841.3000 USD |
3,435.2374 ETH |
1,838.2000 USD |
1,814.9000 USD |
1,870.0000 USD |
1,840.8000 USD |
| 2025-05-01 |
1,838.8000 USD |
5,525.9230 ETH |
1,794.1000 USD |
1,792.4000 USD |
1,873.2000 USD |
1,837.8000 USD |
| 2025-04-30 |
1,784.7000 USD |
6,941.4421 ETH |
1,798.1000 USD |
1,733.2000 USD |
1,816.9000 USD |
1,794.2000 USD |
| 2025-04-29 |
1,816.2000 USD |
7,785.7624 ETH |
1,801.0000 USD |
1,781.6000 USD |
1,842.6000 USD |
1,797.8000 USD |
| 2025-04-28 |
1,786.2000 USD |
11,056.4516 ETH |
1,791.9000 USD |
1,746.8000 USD |
1,828.0000 USD |
1,798.8000 USD |
| 2025-04-27 |
1,806.9000 USD |
3,812.3905 ETH |
1,821.1000 USD |
1,783.9000 USD |
1,855.7000 USD |
1,794.0000 USD |
| 2025-04-26 |
1,804.2000 USD |
3,640.5031 ETH |
1,785.7000 USD |
1,780.4000 USD |
1,841.1000 USD |
1,820.6000 USD |
| 2025-04-25 |
1,793.6000 USD |
15,897.7325 ETH |
1,770.5000 USD |
1,740.0000 USD |
1,827.3000 USD |
1,793.1000 USD |
| 2025-04-24 |
1,761.9000 USD |
8,191.0364 ETH |
1,795.7000 USD |
1,723.9000 USD |
1,807.5000 USD |
1,763.9000 USD |
| 2025-04-23 |
1,791.5000 USD |
21,852.2445 ETH |
1,757.2000 USD |
1,746.0000 USD |
1,835.0000 USD |
1,796.7000 USD |
| 2025-04-22 |
1,671.8000 USD |
22,816.9397 ETH |
1,579.5000 USD |
1,540.0000 USD |
1,777.9000 USD |
1,751.6000 USD |
| 2025-04-21 |
1,602.8000 USD |
10,929.5218 ETH |
1,587.4000 USD |
1,563.8000 USD |
1,657.6000 USD |
1,574.1000 USD |
| 2025-04-20 |
1,594.8000 USD |
17,275.6761 ETH |
1,612.8000 USD |
1,565.7000 USD |
1,618.5000 USD |
1,587.1000 USD |
| 2025-04-19 |
1,598.8000 USD |
12,355.6300 ETH |
1,588.4000 USD |
1,585.0000 USD |
1,630.1000 USD |
1,615.7000 USD |
| 2025-04-18 |
1,589.2000 USD |
3,310.2914 ETH |
1,584.0000 USD |
1,574.0000 USD |
1,600.5000 USD |
1,589.6000 USD |
| 2025-04-17 |
1,593.6000 USD |
5,756.2529 ETH |
1,577.2000 USD |
1,564.2000 USD |
1,616.0000 USD |
1,583.8000 USD |
| 2025-04-16 |
1,580.3000 USD |
9,757.2399 ETH |
1,588.8000 USD |
1,539.4000 USD |
1,613.2000 USD |
1,589.7000 USD |
| 2025-04-15 |
1,620.8000 USD |
5,480.7873 ETH |
1,623.6000 USD |
1,585.0000 USD |
1,660.7000 USD |
1,587.2000 USD |
| 2025-04-14 |
1,643.1000 USD |
10,388.1807 ETH |
1,597.2000 USD |
1,582.5000 USD |
1,690.5000 USD |
1,619.7000 USD |
| 2025-04-13 |
1,608.1000 USD |
7,187.0358 ETH |
1,643.9000 USD |
1,563.1000 USD |
1,651.7000 USD |
1,584.0000 USD |
| 2025-04-12 |
1,619.1000 USD |
8,328.6171 ETH |
1,566.3000 USD |
1,545.9000 USD |
1,668.5000 USD |
1,654.8000 USD |
| 2025-04-11 |
1,556.8000 USD |
8,347.3264 ETH |
1,521.1000 USD |
1,505.2000 USD |
1,590.1000 USD |
1,566.2000 USD |
| 2025-04-10 |
1,568.9000 USD |
11,335.2870 ETH |
1,668.9000 USD |
1,473.0000 USD |
1,670.5000 USD |
1,523.8000 USD |
| 2025-04-09 |
1,533.1000 USD |
16,312.6647 ETH |
1,472.3000 USD |
1,385.7000 USD |
1,687.2000 USD |
1,670.4000 USD |
| 2025-04-08 |
1,546.6000 USD |
19,366.7757 ETH |
1,552.2000 USD |
1,432.0000 USD |
1,617.5000 USD |
1,466.8000 USD |