Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-07 |
1,525.2000 USD |
24,239.7433 ETH |
1,580.0000 USD |
1,411.2000 USD |
1,636.7000 USD |
1,554.7000 USD |
| 2025-04-06 |
1,627.2000 USD |
27,545.8539 ETH |
1,805.0000 USD |
1,555.5000 USD |
1,815.7000 USD |
1,568.7000 USD |
| 2025-04-05 |
1,795.4000 USD |
2,430.7553 ETH |
1,816.5000 USD |
1,763.1000 USD |
1,826.3000 USD |
1,807.0000 USD |
| 2025-04-04 |
1,802.3000 USD |
4,849.2249 ETH |
1,816.7000 USD |
1,758.8000 USD |
1,834.5000 USD |
1,810.2000 USD |
| 2025-04-03 |
1,796.5000 USD |
10,737.5224 ETH |
1,794.7000 USD |
1,750.0000 USD |
1,841.1000 USD |
1,818.9000 USD |
| 2025-04-02 |
1,894.4000 USD |
18,121.5550 ETH |
1,905.1000 USD |
1,814.1000 USD |
1,952.9000 USD |
1,815.1000 USD |
| 2025-04-01 |
1,888.4000 USD |
15,075.3031 ETH |
1,821.0000 USD |
1,817.9000 USD |
1,927.3000 USD |
1,917.0000 USD |
| 2025-03-31 |
1,813.3000 USD |
6,749.4244 ETH |
1,807.3000 USD |
1,777.9000 USD |
1,852.7000 USD |
1,824.2000 USD |
| 2025-03-30 |
1,808.9000 USD |
4,704.0893 ETH |
1,827.8000 USD |
1,768.1000 USD |
1,847.9000 USD |
1,800.5000 USD |
| 2025-03-29 |
1,850.2000 USD |
4,257.8845 ETH |
1,896.1000 USD |
1,777.0000 USD |
1,911.9000 USD |
1,817.5000 USD |
| 2025-03-28 |
1,909.6000 USD |
15,110.1725 ETH |
2,003.1000 USD |
1,859.2000 USD |
2,015.7000 USD |
1,892.4000 USD |
| 2025-03-27 |
2,012.6000 USD |
8,331.3179 ETH |
2,009.6000 USD |
1,987.7000 USD |
2,037.1000 USD |
2,007.3000 USD |
| 2025-03-26 |
2,034.1000 USD |
8,106.3777 ETH |
2,066.8000 USD |
1,981.5000 USD |
2,078.8000 USD |
2,002.3000 USD |
| 2025-03-25 |
2,066.9000 USD |
5,833.6271 ETH |
2,081.5000 USD |
2,037.9000 USD |
2,095.1000 USD |
2,066.9000 USD |
| 2025-03-24 |
2,059.9000 USD |
7,931.4265 ETH |
2,003.7000 USD |
1,978.4000 USD |
2,103.3000 USD |
2,076.9000 USD |
| 2025-03-23 |
2,001.3000 USD |
2,746.7066 ETH |
1,979.8000 USD |
1,975.0000 USD |
2,020.0000 USD |
1,989.6000 USD |
| 2025-03-22 |
1,987.0000 USD |
2,361.4280 ETH |
1,965.2000 USD |
1,963.8000 USD |
2,005.3000 USD |
1,978.8000 USD |
| 2025-03-21 |
1,962.2000 USD |
7,080.0889 ETH |
1,982.6000 USD |
1,935.6000 USD |
1,995.4000 USD |
1,962.3000 USD |
| 2025-03-20 |
2,008.3000 USD |
8,634.8156 ETH |
2,058.2000 USD |
1,952.1000 USD |
2,070.5000 USD |
1,974.3000 USD |
| 2025-03-19 |
2,014.0000 USD |
12,236.4621 ETH |
1,931.2000 USD |
1,925.9000 USD |
2,062.6000 USD |
2,043.4000 USD |
| 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 |