Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-18 |
1,896.7000 USD |
6,582.5641 ETH |
1,926.4000 USD |
1,873.2000 USD |
1,935.7000 USD |
1,928.2000 USD |
| 2025-03-17 |
1,917.5000 USD |
7,348.3098 ETH |
1,887.0000 USD |
1,870.9000 USD |
1,951.9000 USD |
1,938.2000 USD |
| 2025-03-16 |
1,899.5000 USD |
4,459.4605 ETH |
1,937.4000 USD |
1,862.2000 USD |
1,941.0000 USD |
1,887.5000 USD |
| 2025-03-15 |
1,929.9000 USD |
2,966.5881 ETH |
1,911.6000 USD |
1,903.8000 USD |
1,956.6000 USD |
1,939.6000 USD |
| 2025-03-14 |
1,915.4000 USD |
11,312.9558 ETH |
1,864.0000 USD |
1,825.4000 USD |
1,945.5000 USD |
1,918.6000 USD |
| 2025-03-13 |
1,872.1000 USD |
12,986.2652 ETH |
1,908.0000 USD |
1,822.3000 USD |
1,918.7000 USD |
1,861.3000 USD |
| 2025-03-12 |
1,901.1000 USD |
13,641.0446 ETH |
1,923.0000 USD |
1,829.3000 USD |
1,955.7000 USD |
1,906.9000 USD |
| 2025-03-11 |
1,883.1000 USD |
26,615.7609 ETH |
1,865.7000 USD |
1,754.2000 USD |
1,961.8000 USD |
1,945.5000 USD |
| 2025-03-10 |
1,943.4000 USD |
42,504.0994 ETH |
2,020.1000 USD |
1,810.0000 USD |
2,147.1000 USD |
1,885.0000 USD |
| 2025-03-09 |
2,050.1000 USD |
18,552.1157 ETH |
2,203.0000 USD |
1,985.4000 USD |
2,211.2000 USD |
2,018.4000 USD |
| 2025-03-08 |
2,176.9000 USD |
5,775.5587 ETH |
2,138.1000 USD |
2,108.3000 USD |
2,231.7000 USD |
2,199.4000 USD |
| 2025-03-07 |
2,188.3000 USD |
12,848.4505 ETH |
2,203.5000 USD |
2,103.0000 USD |
2,258.0000 USD |
2,137.3000 USD |
| 2025-03-06 |
2,249.7000 USD |
10,324.2564 ETH |
2,240.8000 USD |
2,176.9000 USD |
2,320.2000 USD |
2,202.3000 USD |
| 2025-03-05 |
2,206.8000 USD |
14,960.0598 ETH |
2,170.1000 USD |
2,155.2000 USD |
2,272.2000 USD |
2,230.7000 USD |
| 2025-03-04 |
2,103.7000 USD |
45,646.2297 ETH |
2,146.9000 USD |
1,990.6000 USD |
2,221.5000 USD |
2,174.8000 USD |
| 2025-03-03 |
2,278.2000 USD |
18,361.0105 ETH |
2,518.3000 USD |
2,093.1000 USD |
2,533.8000 USD |
2,150.1000 USD |
| 2025-03-02 |
2,388.2000 USD |
30,576.4270 ETH |
2,215.5000 USD |
2,172.5000 USD |
2,551.4000 USD |
2,515.6000 USD |
| 2025-03-01 |
2,218.6000 USD |
6,949.4739 ETH |
2,236.8000 USD |
2,143.4000 USD |
2,279.8000 USD |
2,208.3000 USD |
| 2025-02-28 |
2,183.1000 USD |
31,450.2139 ETH |
2,305.4000 USD |
2,074.0000 USD |
2,312.0000 USD |
2,231.2000 USD |
| 2025-02-27 |
2,339.3000 USD |
9,605.4790 ETH |
2,333.5000 USD |
2,253.0000 USD |
2,458.8000 USD |
2,335.7000 USD |
| 2025-02-26 |
2,390.6000 USD |
9,404.9458 ETH |
2,492.6000 USD |
2,253.0000 USD |
2,503.6000 USD |
2,326.7000 USD |
| 2025-02-25 |
2,444.2000 USD |
46,883.2259 ETH |
2,513.3000 USD |
2,317.4000 USD |
2,530.5000 USD |
2,497.0000 USD |
| 2025-02-24 |
2,686.9000 USD |
19,093.8464 ETH |
2,819.4000 USD |
2,537.0000 USD |
2,865.0000 USD |
2,567.1000 USD |
| 2025-02-23 |
2,801.2000 USD |
8,957.7179 ETH |
2,763.4000 USD |
2,746.0000 USD |
2,865.0000 USD |
2,822.4000 USD |
| 2025-02-22 |
2,709.5000 USD |
14,784.3833 ETH |
2,661.1000 USD |
2,652.4000 USD |
2,797.7000 USD |
2,771.2000 USD |
| 2025-02-21 |
2,694.7000 USD |
25,956.6513 ETH |
2,738.6000 USD |
2,614.9000 USD |
2,844.6000 USD |
2,658.0000 USD |
| 2025-02-20 |
2,737.0000 USD |
5,609.0392 ETH |
2,715.4000 USD |
2,707.9000 USD |
2,770.2000 USD |
2,741.3000 USD |
| 2025-02-19 |
2,702.5000 USD |
8,075.6268 ETH |
2,670.1000 USD |
2,655.5000 USD |
2,735.9000 USD |
2,718.5000 USD |
| 2025-02-18 |
2,669.7000 USD |
13,887.8119 ETH |
2,743.6000 USD |
2,605.0000 USD |
2,756.1000 USD |
2,668.0000 USD |
| 2025-02-17 |
2,748.9000 USD |
9,521.7838 ETH |
2,660.8000 USD |
2,638.5000 USD |
2,849.5000 USD |
2,741.0000 USD |
| 2025-02-16 |
2,689.1000 USD |
2,577.0256 ETH |
2,693.7000 USD |
2,653.4000 USD |
2,725.7000 USD |
2,658.6000 USD |
| 2025-02-15 |
2,705.0000 USD |
3,200.9846 ETH |
2,726.6000 USD |
2,666.5000 USD |
2,739.0000 USD |
2,692.9000 USD |
| 2025-02-14 |
2,721.8000 USD |
6,607.6432 ETH |
2,676.0000 USD |
2,662.7000 USD |
2,792.2000 USD |
2,741.4000 USD |
| 2025-02-13 |
2,666.3000 USD |
7,257.4289 ETH |
2,738.9000 USD |
2,613.6000 USD |
2,757.8000 USD |
2,676.2000 USD |
| 2025-02-12 |
2,672.7000 USD |
11,648.3880 ETH |
2,601.1000 USD |
2,548.6000 USD |
2,795.0000 USD |
2,729.3000 USD |
| 2025-02-11 |
2,660.8000 USD |
9,252.1871 ETH |
2,661.6000 USD |
2,560.5000 USD |
2,725.0000 USD |
2,605.5000 USD |
| 2025-02-10 |
2,651.1000 USD |
6,660.8524 ETH |
2,627.2000 USD |
2,563.7000 USD |
2,693.6000 USD |
2,660.6000 USD |
| 2025-02-09 |
2,611.4000 USD |
10,290.2123 ETH |
2,633.2000 USD |
2,524.0000 USD |
2,698.6000 USD |
2,631.3000 USD |
| 2025-02-08 |
2,614.7000 USD |
38,960.8587 ETH |
2,622.8000 USD |
2,589.0000 USD |
2,666.8000 USD |
2,643.0000 USD |
| 2025-02-07 |
2,699.6000 USD |
11,047.3429 ETH |
2,687.4000 USD |
2,564.2000 USD |
2,798.5000 USD |
2,621.2000 USD |
| 2025-02-06 |
2,755.8000 USD |
18,295.5557 ETH |
2,788.6000 USD |
2,655.3000 USD |
2,857.0000 USD |
2,684.2000 USD |
| 2025-02-05 |
2,757.9000 USD |
18,212.9376 ETH |
2,731.5000 USD |
2,700.1000 USD |
2,827.5000 USD |
2,783.0000 USD |
| 2025-02-04 |
2,775.2000 USD |
27,967.4567 ETH |
2,883.1000 USD |
2,633.9000 USD |
2,895.2000 USD |
2,685.2000 USD |
| 2025-02-03 |
2,644.8000 USD |
46,614.3306 ETH |
2,869.6000 USD |
2,118.0000 USD |
2,923.0000 USD |
2,886.1000 USD |
| 2025-02-02 |
2,942.0000 USD |
14,400.2451 ETH |
3,115.0000 USD |
2,751.0000 USD |
3,162.5000 USD |
2,862.2000 USD |
| 2025-02-01 |
3,225.2000 USD |
3,331.6482 ETH |
3,299.5000 USD |
3,101.6000 USD |
3,331.5000 USD |
3,123.8000 USD |
| 2025-01-31 |
3,341.2000 USD |
8,902.2123 ETH |
3,247.2000 USD |
3,214.0000 USD |
3,437.9000 USD |
3,310.2000 USD |
| 2025-01-30 |
3,241.2000 USD |
5,649.0120 ETH |
3,114.3000 USD |
3,092.2000 USD |
3,283.1000 USD |
3,248.7000 USD |
| 2025-01-29 |
3,117.0000 USD |
4,520.6529 ETH |
3,077.6000 USD |
3,053.0000 USD |
3,181.1000 USD |
3,143.3000 USD |
| 2025-01-28 |
3,169.7000 USD |
4,902.8612 ETH |
3,181.7000 USD |
3,039.0000 USD |
3,224.9000 USD |
3,061.2000 USD |