Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
2022-05-16 2,021.7100 USD 17,247.9802 ETH 2,143.7300 USD 1,976.7000 USD 2,145.6000 USD 2,018.6200 USD
2022-05-15 2,078.8000 USD 6,141.6126 ETH 2,053.9100 USD 1,998.1300 USD 2,165.4900 USD 2,143.9900 USD
2022-05-14 2,009.3100 USD 6,816.2209 ETH 2,006.6500 USD 1,947.4700 USD 2,065.9500 USD 2,056.1400 USD
2022-05-13 2,072.8100 USD 26,722.1373 ETH 1,950.9900 USD 1,936.3400 USD 2,145.2100 USD 2,010.8600 USD
2022-05-12 1,916.6900 USD 52,491.9626 ETH 2,082.4300 USD 1,700.0000 USD 2,182.5800 USD 1,974.5600 USD
2022-05-11 2,237.6000 USD 49,296.2064 ETH 2,340.9700 USD 1,997.7300 USD 2,450.0000 USD 2,078.7000 USD
2022-05-10 2,352.9900 USD 39,433.8871 ETH 2,230.9900 USD 2,198.7800 USD 2,456.6600 USD 2,333.6800 USD
2022-05-09 2,359.6600 USD 34,288.9477 ETH 2,520.2500 USD 2,225.0000 USD 2,528.9900 USD 2,267.4700 USD
2022-05-08 2,545.2800 USD 10,880.8076 ETH 2,634.5700 USD 2,485.0000 USD 2,640.0300 USD 2,512.6400 USD
2022-05-07 2,658.8300 USD 4,777.2464 ETH 2,693.1800 USD 2,585.8200 USD 2,701.7600 USD 2,637.1700 USD
2022-05-06 2,692.9600 USD 9,444.5858 ETH 2,747.4400 USD 2,630.3000 USD 2,756.7600 USD 2,696.2000 USD
2022-05-05 2,803.0900 USD 15,654.3357 ETH 2,939.7100 USD 2,688.0000 USD 2,953.8400 USD 2,747.9100 USD
2022-05-04 2,881.8400 USD 10,356.6059 ETH 2,780.7400 USD 2,771.0000 USD 2,967.4900 USD 2,939.3300 USD
2022-05-03 2,801.8000 USD 5,956.3800 ETH 2,858.0800 USD 2,754.0800 USD 2,862.0200 USD 2,780.6400 USD
2022-05-02 2,823.1700 USD 8,657.0002 ETH 2,826.7900 USD 2,778.7700 USD 2,882.7300 USD 2,867.7500 USD
2022-05-01 2,775.5900 USD 5,271.9511 ETH 2,728.0800 USD 2,718.2000 USD 2,847.6600 USD 2,829.7900 USD
2022-04-30 2,794.0400 USD 3,257.1690 ETH 2,818.1800 USD 2,716.7600 USD 2,841.8700 USD 2,726.9100 USD
2022-04-29 2,877.9400 USD 14,277.8479 ETH 2,937.5000 USD 2,775.7400 USD 2,946.8400 USD 2,815.4300 USD
2022-04-28 2,924.7700 USD 9,316.4470 ETH 2,890.6800 USD 2,855.3600 USD 2,981.0700 USD 2,930.7100 USD
2022-04-27 2,868.2600 USD 16,443.3679 ETH 2,810.6300 USD 2,795.3900 USD 2,920.2300 USD 2,887.3800 USD
2022-04-26 2,878.9100 USD 18,000.0818 ETH 3,008.9600 USD 2,762.8000 USD 3,036.9200 USD 2,803.6500 USD
2022-04-25 2,884.9100 USD 17,025.7804 ETH 2,920.9700 USD 2,798.1000 USD 3,025.9900 USD 3,010.0700 USD
2022-04-24 2,941.5600 USD 2,812.4780 ETH 2,933.3400 USD 2,912.4400 USD 2,967.2000 USD 2,922.2200 USD
2022-04-23 2,950.4000 USD 3,173.2250 ETH 2,963.4200 USD 2,917.0000 USD 2,978.6600 USD 2,935.8800 USD
2022-04-22 2,984.4700 USD 12,502.9102 ETH 2,985.0500 USD 2,933.3900 USD 3,033.2600 USD 2,966.1900 USD
2022-04-21 3,078.3900 USD 10,164.7294 ETH 3,076.3300 USD 2,944.3000 USD 3,180.2100 USD 2,988.7500 USD
2022-04-20 3,099.8300 USD 10,941.2345 ETH 3,103.0400 USD 3,036.9600 USD 3,168.4100 USD 3,080.3800 USD
2022-04-19 3,086.5900 USD 10,923.5944 ETH 3,056.9000 USD 3,030.8000 USD 3,131.2100 USD 3,099.4900 USD
2022-04-18 2,963.3500 USD 11,768.5798 ETH 2,988.9900 USD 2,883.7700 USD 3,070.9300 USD 3,057.5700 USD
2022-04-17 3,047.7100 USD 2,558.7218 ETH 3,060.6900 USD 2,984.1800 USD 3,082.2800 USD 2,994.1800 USD
2022-04-16 3,039.6800 USD 1,626.9865 ETH 3,041.8000 USD 3,005.4100 USD 3,083.3700 USD 3,066.3400 USD
2022-04-15 3,027.5700 USD 3,032.4534 ETH 3,021.2700 USD 2,996.0000 USD 3,061.2300 USD 3,042.8900 USD
2022-04-14 3,072.0000 USD 8,998.8810 ETH 3,119.5400 USD 2,977.0000 USD 3,145.0200 USD 3,022.0000 USD
2022-04-13 3,069.1900 USD 9,615.2534 ETH 3,029.7300 USD 2,996.7000 USD 3,130.0000 USD 3,118.1200 USD
2022-04-12 3,009.5600 USD 18,322.1299 ETH 2,984.4000 USD 2,951.4800 USD 3,090.0000 USD 3,026.1200 USD
2022-04-11 3,067.5600 USD 30,234.6941 ETH 3,203.0400 USD 2,947.9100 USD 3,215.2100 USD 2,977.8200 USD
2022-04-10 3,256.4300 USD 2,897.3308 ETH 3,262.2600 USD 3,206.0600 USD 3,308.5100 USD 3,209.8100 USD
2022-04-09 3,218.0500 USD 2,313.3242 ETH 3,193.4900 USD 3,174.8800 USD 3,254.9800 USD 3,251.9300 USD
2022-04-08 3,256.8700 USD 7,346.5275 ETH 3,227.1700 USD 3,174.8800 USD 3,314.1300 USD 3,191.6600 USD
2022-04-07 3,209.8100 USD 9,831.5879 ETH 3,167.9700 USD 3,142.7300 USD 3,270.9700 USD 3,238.4500 USD
2022-04-06 3,272.3400 USD 24,359.4213 ETH 3,406.1100 USD 3,163.3100 USD 3,435.8100 USD 3,180.8300 USD
2022-04-05 3,487.1600 USD 8,178.6010 ETH 3,519.4800 USD 3,419.1400 USD 3,553.1500 USD 3,435.5600 USD
2022-04-04 3,479.7300 USD 8,818.6564 ETH 3,519.6500 USD 3,408.3900 USD 3,548.2900 USD 3,524.3200 USD
2022-04-03 3,504.7400 USD 4,087.3362 ETH 3,446.5300 USD 3,413.6500 USD 3,582.1600 USD 3,518.1100 USD
2022-04-02 3,484.9400 USD 5,055.8807 ETH 3,457.5800 USD 3,429.2400 USD 3,532.3200 USD 3,441.7200 USD
2022-04-01 3,343.3300 USD 15,471.6110 ETH 3,284.4000 USD 3,210.9100 USD 3,482.0000 USD 3,446.7900 USD
2022-03-31 3,334.2300 USD 13,356.2970 ETH 3,387.1500 USD 3,262.2900 USD 3,446.3100 USD 3,274.5800 USD
2022-03-30 3,388.1500 USD 6,078.6351 ETH 3,401.8000 USD 3,335.0000 USD 3,448.6300 USD 3,388.1400 USD
2022-03-29 3,419.3400 USD 11,510.1943 ETH 3,335.3300 USD 3,331.3200 USD 3,483.9800 USD 3,404.2200 USD
2022-03-28 3,362.2000 USD 22,506.3288 ETH 3,294.5200 USD 3,275.8700 USD 3,436.3200 USD 3,320.3000 USD