Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-08 |
2,211.7400 USD |
13,957.2544 ETH |
2,239.7100 USD |
2,080.7800 USD |
2,272.7300 USD |
2,231.1700 USD |
| 2026-04-07 |
2,144.6800 USD |
10,801.7508 ETH |
2,106.4100 USD |
2,060.4600 USD |
2,272.7300 USD |
2,242.1100 USD |
| 2026-04-06 |
2,138.1600 USD |
11,302.7981 ETH |
2,109.4500 USD |
2,088.1800 USD |
2,174.1100 USD |
2,104.5700 USD |
| 2026-04-05 |
2,065.3800 USD |
6,128.5674 ETH |
2,064.9400 USD |
2,021.8500 USD |
2,121.7900 USD |
2,111.1700 USD |
| 2026-04-04 |
2,058.6200 USD |
2,739.7572 ETH |
2,052.7100 USD |
2,044.5600 USD |
2,083.1800 USD |
2,062.4600 USD |
| 2026-04-03 |
2,055.6600 USD |
3,515.3851 ETH |
2,057.4300 USD |
2,040.8500 USD |
2,081.1100 USD |
2,053.5300 USD |
| 2026-04-02 |
2,069.1400 USD |
10,288.9791 ETH |
2,139.9600 USD |
2,016.5300 USD |
2,158.8800 USD |
2,055.9200 USD |
| 2026-04-01 |
2,135.6700 USD |
9,682.1731 ETH |
2,102.5400 USD |
2,080.7700 USD |
2,167.1900 USD |
2,141.2700 USD |
| 2026-03-31 |
2,066.5000 USD |
11,714.4630 ETH |
2,024.5500 USD |
2,010.7200 USD |
2,121.6400 USD |
2,102.4300 USD |
| 2026-03-30 |
2,043.4500 USD |
8,065.7714 ETH |
1,983.4800 USD |
1,978.9000 USD |
2,082.9500 USD |
2,023.2200 USD |
| 2026-03-29 |
1,988.3300 USD |
5,954.1639 ETH |
1,992.8700 USD |
1,937.4500 USD |
2,017.8600 USD |
1,978.1100 USD |
| 2026-03-28 |
2,009.5800 USD |
6,058.4768 ETH |
1,990.8600 USD |
1,981.4400 USD |
2,043.2800 USD |
1,993.2300 USD |
| 2026-03-27 |
2,003.1800 USD |
9,660.5036 ETH |
2,058.8000 USD |
1,965.7700 USD |
2,075.5700 USD |
1,990.6600 USD |
| 2026-03-26 |
2,082.6800 USD |
9,287.2961 ETH |
2,168.9200 USD |
2,032.8700 USD |
2,171.2500 USD |
2,058.7200 USD |
| 2026-03-25 |
2,171.8000 USD |
8,456.2906 ETH |
2,155.6900 USD |
2,146.1500 USD |
2,199.4000 USD |
2,167.8600 USD |
| 2026-03-24 |
2,141.4000 USD |
7,871.4430 ETH |
2,152.1800 USD |
2,102.6000 USD |
2,175.0600 USD |
2,155.8600 USD |
| 2026-03-23 |
2,126.3600 USD |
15,383.4939 ETH |
2,054.8500 USD |
2,022.4000 USD |
2,196.1000 USD |
2,146.8900 USD |
| 2026-03-22 |
2,074.0400 USD |
8,588.5348 ETH |
2,083.3900 USD |
2,025.6800 USD |
2,126.7700 USD |
2,052.0100 USD |
| 2026-03-21 |
2,135.0200 USD |
2,900.9333 ETH |
2,146.7600 USD |
2,070.8200 USD |
2,167.3700 USD |
2,075.9700 USD |
| 2026-03-20 |
2,140.2400 USD |
8,334.5682 ETH |
2,138.6100 USD |
2,116.8500 USD |
2,176.6700 USD |
2,146.4100 USD |
| 2026-03-19 |
2,153.7800 USD |
11,055.4555 ETH |
2,203.2900 USD |
2,099.4000 USD |
2,233.8800 USD |
2,139.1300 USD |
| 2026-03-18 |
2,233.5800 USD |
12,118.8215 ETH |
2,318.4000 USD |
2,153.6500 USD |
2,350.3100 USD |
2,205.1000 USD |
| 2026-03-17 |
2,334.1800 USD |
15,211.5699 ETH |
2,352.7200 USD |
2,297.0900 USD |
2,376.2100 USD |
2,320.8200 USD |
| 2026-03-16 |
2,286.2500 USD |
20,996.2740 ETH |
2,178.7900 USD |
2,165.3100 USD |
2,386.0300 USD |
2,350.9300 USD |
| 2026-03-15 |
2,134.3400 USD |
8,107.0831 ETH |
2,096.6400 USD |
2,083.8900 USD |
2,202.9600 USD |
2,172.7900 USD |
| 2026-03-14 |
2,082.9700 USD |
3,212.7191 ETH |
2,091.8400 USD |
2,062.3900 USD |
2,105.9800 USD |
2,097.1700 USD |
| 2026-03-13 |
2,132.9600 USD |
18,623.0815 ETH |
2,072.7100 USD |
2,070.3200 USD |
2,209.6000 USD |
2,092.4200 USD |
| 2026-03-12 |
2,060.3200 USD |
7,871.3597 ETH |
2,052.2200 USD |
2,019.3400 USD |
2,095.1600 USD |
2,078.2700 USD |
| 2026-03-11 |
2,046.8900 USD |
8,666.3878 ETH |
2,037.1200 USD |
2,008.0500 USD |
2,086.2800 USD |
2,051.2300 USD |
| 2026-03-10 |
2,050.6300 USD |
12,990.6647 ETH |
1,992.3100 USD |
1,989.7400 USD |
2,088.7200 USD |
2,035.3800 USD |
| 2026-03-09 |
2,004.9100 USD |
13,075.8623 ETH |
1,937.2700 USD |
1,929.7800 USD |
2,053.9600 USD |
1,992.7600 USD |
| 2026-03-08 |
1,944.7500 USD |
11,372.2998 ETH |
1,969.7000 USD |
1,913.7300 USD |
1,979.8700 USD |
1,935.6300 USD |
| 2026-03-07 |
1,975.8100 USD |
3,609.3631 ETH |
1,979.0300 USD |
1,948.4800 USD |
1,995.4300 USD |
1,969.6300 USD |
| 2026-03-06 |
2,016.9500 USD |
10,405.5733 ETH |
2,073.3300 USD |
1,956.0000 USD |
2,093.7200 USD |
1,981.6800 USD |
| 2026-03-05 |
2,102.3200 USD |
14,564.3217 ETH |
2,128.3100 USD |
2,055.3800 USD |
2,164.1800 USD |
2,073.9500 USD |
| 2026-03-04 |
2,083.5700 USD |
23,775.7059 ETH |
1,982.6900 USD |
1,945.4200 USD |
2,200.0000 USD |
2,133.0500 USD |
| 2026-03-03 |
1,983.9200 USD |
23,028.5799 ETH |
2,027.2500 USD |
1,928.6500 USD |
2,057.6800 USD |
1,969.0500 USD |
| 2026-03-02 |
2,005.9700 USD |
24,453.4320 ETH |
1,939.7000 USD |
1,920.9400 USD |
2,091.6000 USD |
2,049.0000 USD |
| 2026-03-01 |
1,990.9500 USD |
23,682.0470 ETH |
1,964.7900 USD |
1,907.8000 USD |
2,054.8500 USD |
1,931.1000 USD |
| 2026-02-28 |
1,903.3900 USD |
30,884.6427 ETH |
1,929.5900 USD |
1,835.9000 USD |
1,985.1900 USD |
1,966.0000 USD |
| 2026-02-27 |
1,962.1900 USD |
30,402.6539 ETH |
2,027.7900 USD |
1,886.1200 USD |
2,063.2800 USD |
1,926.7800 USD |
| 2026-02-26 |
2,042.8500 USD |
25,478.0924 ETH |
2,057.9100 USD |
1,975.4600 USD |
2,083.3100 USD |
2,027.7800 USD |
| 2026-02-25 |
2,002.2700 USD |
60,217.4199 ETH |
1,852.1300 USD |
1,846.6700 USD |
2,147.3900 USD |
2,112.3400 USD |
| 2026-02-24 |
1,838.6700 USD |
19,646.7076 ETH |
1,855.7200 USD |
1,799.8200 USD |
1,868.6000 USD |
1,857.5800 USD |
| 2026-02-23 |
1,885.3700 USD |
25,678.7875 ETH |
1,956.8900 USD |
1,837.2400 USD |
1,960.4000 USD |
1,859.9000 USD |
| 2026-02-22 |
1,955.2800 USD |
6,420.0926 ETH |
1,972.9200 USD |
1,934.6800 USD |
1,982.5500 USD |
1,951.7000 USD |
| 2026-02-21 |
1,979.0300 USD |
5,968.2238 ETH |
1,968.0100 USD |
1,956.0700 USD |
1,994.9800 USD |
1,975.5200 USD |
| 2026-02-20 |
1,954.6300 USD |
14,755.1059 ETH |
1,947.9800 USD |
1,922.8100 USD |
1,980.6900 USD |
1,966.8000 USD |
| 2026-02-19 |
1,940.3700 USD |
14,267.1567 ETH |
1,955.3200 USD |
1,906.4000 USD |
1,986.6900 USD |
1,948.0600 USD |
| 2026-02-18 |
1,969.2600 USD |
17,906.5338 ETH |
1,990.8900 USD |
1,923.0600 USD |
2,037.7600 USD |
1,954.1200 USD |