Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-11 |
1,635.8100 USD |
10,589.8314 ETH |
1,619.9700 USD |
1,603.0300 USD |
1,666.2200 USD |
1,654.9100 USD |
| 2026-06-10 |
1,633.1100 USD |
10,411.9885 ETH |
1,638.3500 USD |
1,603.0300 USD |
1,666.2200 USD |
1,619.4000 USD |
| 2026-06-09 |
1,658.1900 USD |
15,588.5295 ETH |
1,689.3700 USD |
1,613.3400 USD |
1,696.1600 USD |
1,638.9000 USD |
| 2026-06-08 |
1,682.2200 USD |
14,695.9437 ETH |
1,689.5700 USD |
1,644.4200 USD |
1,713.6800 USD |
1,688.0000 USD |
| 2026-06-07 |
1,633.4800 USD |
11,062.6230 ETH |
1,569.0700 USD |
1,563.6200 USD |
1,720.3600 USD |
1,685.9100 USD |
| 2026-06-06 |
1,556.6900 USD |
16,441.9538 ETH |
1,582.9200 USD |
1,505.1200 USD |
1,600.8700 USD |
1,566.3800 USD |
| 2026-06-05 |
1,634.7400 USD |
49,832.8221 ETH |
1,768.6700 USD |
1,539.6300 USD |
1,772.7800 USD |
1,571.9800 USD |
| 2026-06-04 |
1,767.9500 USD |
26,303.4328 ETH |
1,810.4600 USD |
1,715.5400 USD |
1,818.2500 USD |
1,770.1000 USD |
| 2026-06-03 |
1,837.6800 USD |
21,699.2939 ETH |
1,857.4300 USD |
1,768.7200 USD |
1,890.0600 USD |
1,815.3300 USD |
| 2026-06-02 |
1,919.0300 USD |
24,177.8743 ETH |
2,004.0600 USD |
1,837.3000 USD |
2,004.1900 USD |
1,858.6900 USD |
| 2026-06-01 |
1,983.2400 USD |
14,437.9967 ETH |
2,004.0700 USD |
1,954.2400 USD |
2,018.5200 USD |
2,002.1500 USD |
| 2026-05-31 |
2,012.4300 USD |
5,079.9830 ETH |
2,019.5300 USD |
1,991.4300 USD |
2,034.5500 USD |
2,003.5000 USD |
| 2026-05-30 |
2,016.5700 USD |
3,832.2319 ETH |
2,011.7100 USD |
1,999.5000 USD |
2,029.1000 USD |
2,019.1800 USD |
| 2026-05-29 |
2,011.8600 USD |
13,934.5817 ETH |
2,006.8200 USD |
1,973.8400 USD |
2,042.9700 USD |
2,011.8400 USD |
| 2026-05-28 |
1,996.3300 USD |
13,848.8424 ETH |
2,022.0200 USD |
1,964.1800 USD |
2,027.0700 USD |
2,005.1000 USD |
| 2026-05-27 |
2,058.1600 USD |
6,760.8705 ETH |
2,071.5600 USD |
2,012.5200 USD |
2,093.6400 USD |
2,022.7500 USD |
| 2026-05-26 |
2,093.2900 USD |
9,547.4852 ETH |
2,111.8200 USD |
2,052.6300 USD |
2,137.9400 USD |
2,070.8600 USD |
| 2026-05-25 |
2,119.2600 USD |
5,460.1063 ETH |
2,098.0400 USD |
2,090.0400 USD |
2,140.2800 USD |
2,109.8900 USD |
| 2026-05-24 |
2,102.8900 USD |
5,377.9026 ETH |
2,115.2300 USD |
2,060.0400 USD |
2,128.6800 USD |
2,101.5000 USD |
| 2026-05-23 |
2,066.3600 USD |
15,482.4750 ETH |
2,063.7100 USD |
2,007.1500 USD |
2,147.1400 USD |
2,115.3000 USD |
| 2026-05-22 |
2,105.9200 USD |
7,340.4594 ETH |
2,131.6800 USD |
2,055.4300 USD |
2,139.3900 USD |
2,063.0200 USD |
| 2026-05-21 |
2,127.2200 USD |
7,354.4571 ETH |
2,127.6100 USD |
2,103.1400 USD |
2,155.1100 USD |
2,131.2400 USD |
| 2026-05-20 |
2,128.2300 USD |
5,427.0875 ETH |
2,109.7600 USD |
2,101.3300 USD |
2,147.3900 USD |
2,127.0500 USD |
| 2026-05-19 |
2,114.8900 USD |
5,939.3047 ETH |
2,129.9600 USD |
2,093.2000 USD |
2,144.7400 USD |
2,109.7100 USD |
| 2026-05-18 |
2,114.5800 USD |
7,780.4573 ETH |
2,129.7100 USD |
2,076.4000 USD |
2,156.4400 USD |
2,128.2200 USD |
| 2026-05-17 |
2,162.6200 USD |
3,904.3442 ETH |
2,180.2800 USD |
2,089.4300 USD |
2,197.6100 USD |
2,128.7100 USD |
| 2026-05-16 |
2,186.0800 USD |
3,962.7559 ETH |
2,223.3300 USD |
2,161.8200 USD |
2,230.4000 USD |
2,179.7000 USD |
| 2026-05-15 |
2,230.0000 USD |
8,807.7084 ETH |
2,283.0500 USD |
2,203.9100 USD |
2,299.8000 USD |
2,223.5800 USD |
| 2026-05-14 |
2,285.9500 USD |
9,446.8431 ETH |
2,257.3100 USD |
2,237.7700 USD |
2,319.3700 USD |
2,283.3000 USD |
| 2026-05-13 |
2,274.1600 USD |
5,552.1038 ETH |
2,274.4300 USD |
2,233.4100 USD |
2,322.8100 USD |
2,257.7500 USD |
| 2026-05-12 |
2,278.3600 USD |
10,231.0756 ETH |
2,339.5200 USD |
2,255.8500 USD |
2,340.7600 USD |
2,275.0400 USD |
| 2026-05-11 |
2,337.3300 USD |
5,544.0676 ETH |
2,371.7700 USD |
2,302.0900 USD |
2,375.4700 USD |
2,340.7400 USD |
| 2026-05-10 |
2,346.3100 USD |
4,110.4152 ETH |
2,326.0700 USD |
2,312.2500 USD |
2,382.2800 USD |
2,369.1800 USD |
| 2026-05-09 |
2,319.8600 USD |
2,042.1262 ETH |
2,307.0400 USD |
2,299.4500 USD |
2,337.8800 USD |
2,325.6900 USD |
| 2026-05-08 |
2,289.8200 USD |
7,219.4013 ETH |
2,291.1300 USD |
2,264.4200 USD |
2,321.0200 USD |
2,306.0000 USD |
| 2026-05-07 |
2,309.3100 USD |
7,064.2440 ETH |
2,350.7000 USD |
2,279.0300 USD |
2,352.4800 USD |
2,290.8200 USD |
| 2026-05-06 |
2,376.4000 USD |
8,227.3695 ETH |
2,360.4000 USD |
2,337.5100 USD |
2,423.8400 USD |
2,350.2200 USD |
| 2026-05-05 |
2,375.1200 USD |
10,234.8119 ETH |
2,347.1300 USD |
2,344.7000 USD |
2,399.5400 USD |
2,357.3100 USD |
| 2026-05-04 |
2,359.7300 USD |
13,949.1265 ETH |
2,322.4400 USD |
2,308.9300 USD |
2,398.7500 USD |
2,346.9800 USD |
| 2026-05-03 |
2,326.1600 USD |
3,807.3263 ETH |
2,316.7200 USD |
2,297.7500 USD |
2,356.3100 USD |
2,323.6600 USD |
| 2026-05-02 |
2,312.8300 USD |
2,616.1478 ETH |
2,295.3800 USD |
2,293.3600 USD |
2,341.8800 USD |
2,316.4300 USD |
| 2026-05-01 |
2,298.7000 USD |
5,910.6040 ETH |
2,256.7600 USD |
2,256.0800 USD |
2,326.2900 USD |
2,295.3400 USD |
| 2026-04-30 |
2,257.9200 USD |
5,253.3992 ETH |
2,252.1500 USD |
2,231.0300 USD |
2,278.2000 USD |
2,258.2100 USD |
| 2026-04-29 |
2,283.2300 USD |
7,718.1093 ETH |
2,289.1600 USD |
2,219.0900 USD |
2,346.3300 USD |
2,253.9800 USD |
| 2026-04-28 |
2,287.2900 USD |
9,595.8716 ETH |
2,303.6200 USD |
2,257.9700 USD |
2,310.8700 USD |
2,287.5900 USD |
| 2026-04-27 |
2,318.8600 USD |
9,376.3175 ETH |
2,373.2600 USD |
2,248.0000 USD |
2,404.5700 USD |
2,304.0100 USD |
| 2026-04-26 |
2,350.7700 USD |
7,323.7025 ETH |
2,320.0300 USD |
2,307.2100 USD |
2,380.8500 USD |
2,369.6500 USD |
| 2026-04-25 |
2,315.1200 USD |
1,789.6527 ETH |
2,315.4100 USD |
2,301.4900 USD |
2,323.4200 USD |
2,319.2100 USD |
| 2026-04-24 |
2,320.7000 USD |
6,307.5596 ETH |
2,331.0800 USD |
2,301.0500 USD |
2,337.5400 USD |
2,315.9400 USD |
| 2026-04-23 |
2,333.0100 USD |
9,988.9077 ETH |
2,375.2000 USD |
2,285.5900 USD |
2,382.4200 USD |
2,332.3600 USD |