Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
2019-03-22 135.7900 USD 26,474.4595 ETH 134.3000 USD 134.0000 USD 137.0100 USD 135.8000 USD
2019-03-21 136.1500 USD 34,509.1564 ETH 138.6700 USD 132.0000 USD 139.1100 USD 134.7100 USD
2019-03-20 137.3200 USD 21,073.7477 ETH 137.8700 USD 135.2600 USD 139.3100 USD 138.9800 USD
2019-03-19 137.4800 USD 22,637.0152 ETH 136.8200 USD 136.3000 USD 138.7500 USD 137.5900 USD
2019-03-18 137.4700 USD 39,461.6268 ETH 138.1000 USD 135.4200 USD 141.3400 USD 137.0500 USD
2019-03-17 138.1100 USD 24,546.3571 ETH 140.2800 USD 135.5500 USD 140.7300 USD 138.2600 USD
2019-03-16 140.4400 USD 41,402.2789 ETH 135.9300 USD 135.3600 USD 143.8500 USD 140.5500 USD
2019-03-15 134.1500 USD 41,493.2661 ETH 131.3800 USD 131.1800 USD 136.9300 USD 135.1600 USD
2019-03-14 131.4300 USD 27,023.9396 ETH 131.0100 USD 128.6600 USD 135.0800 USD 131.4200 USD
2019-03-13 131.5900 USD 14,612.3564 ETH 132.7600 USD 130.1200 USD 133.1700 USD 130.7400 USD
2019-03-12 131.8300 USD 36,036.3131 ETH 131.9800 USD 127.3500 USD 134.3700 USD 133.1500 USD
2019-03-11 132.4500 USD 44,021.9028 ETH 134.8000 USD 130.4600 USD 135.5500 USD 132.6700 USD
2019-03-10 134.8100 USD 17,958.5342 ETH 136.1600 USD 133.3100 USD 136.8300 USD 134.5900 USD
2019-03-09 136.0300 USD 31,553.4911 ETH 132.6400 USD 132.0300 USD 138.2000 USD 136.3100 USD
2019-03-08 134.8600 USD 48,340.1501 ETH 136.4500 USD 128.8500 USD 138.5900 USD 132.4400 USD
2019-03-07 136.8700 USD 48,813.8750 ETH 137.1100 USD 134.6500 USD 139.8000 USD 136.8900 USD
2019-03-06 136.6000 USD 40,780.8236 ETH 136.2200 USD 133.2500 USD 140.1300 USD 137.5500 USD
2019-03-05 132.3300 USD 61,738.0348 ETH 125.3200 USD 124.4000 USD 137.6400 USD 134.6600 USD
2019-03-04 126.3400 USD 56,746.0845 ETH 129.7300 USD 122.5200 USD 131.0000 USD 125.3200 USD
2019-03-03 131.6800 USD 25,768.1791 ETH 132.4400 USD 127.3400 USD 134.4200 USD 129.8800 USD
2019-03-02 132.1000 USD 38,883.0822 ETH 134.7000 USD 129.5500 USD 135.4800 USD 130.9800 USD
2019-03-01 135.3200 USD 32,168.3807 ETH 134.5000 USD 133.7700 USD 137.6000 USD 135.9900 USD
2019-02-28 135.4900 USD 71,933.2386 ETH 134.1200 USD 131.6500 USD 139.0500 USD 134.8600 USD
2019-02-27 133.6600 USD 75,452.6478 ETH 135.4400 USD 125.6600 USD 139.8300 USD 131.7200 USD
2019-02-26 135.6000 USD 55,344.9493 ETH 137.4200 USD 132.0500 USD 138.6900 USD 135.7700 USD
2019-02-25 136.9200 USD 86,976.4452 ETH 131.5400 USD 131.4000 USD 141.9800 USD 138.1800 USD
2019-02-24 147.3400 USD 141,736.4311 ETH 157.4600 USD 133.0000 USD 165.7600 USD 137.7600 USD
2019-02-23 153.1800 USD 97,580.6540 ETH 146.7700 USD 144.8000 USD 160.0000 USD 157.5100 USD
2019-02-22 145.6200 USD 85,968.6707 ETH 144.1300 USD 142.1100 USD 147.5200 USD 147.0300 USD
2019-02-21 144.9700 USD 62,375.3866 ETH 146.9800 USD 141.6100 USD 149.5000 USD 143.5000 USD
2019-02-20 143.8000 USD 70,379.3344 ETH 142.6000 USD 139.0100 USD 147.7900 USD 145.6200 USD
2019-02-19 145.9400 USD 88,794.1990 ETH 144.7900 USD 141.5000 USD 149.2100 USD 144.1000 USD
2019-02-18 139.8300 USD 149,198.8775 ETH 132.1500 USD 128.9600 USD 147.9100 USD 142.8200 USD
2019-02-17 126.4900 USD 65,651.8234 ETH 121.6400 USD 121.3000 USD 134.3800 USD 132.6900 USD
2019-02-16 121.8000 USD 20,389.0277 ETH 120.4800 USD 120.1200 USD 123.7100 USD 121.7500 USD
2019-02-15 120.6800 USD 54,633.5786 ETH 119.2500 USD 118.9500 USD 123.4000 USD 120.1900 USD
2019-02-14 120.7700 USD 48,432.4044 ETH 120.6600 USD 118.8900 USD 123.3400 USD 120.1700 USD
2019-02-13 121.4400 USD 52,943.8258 ETH 120.7400 USD 119.5000 USD 125.1200 USD 120.7000 USD
2019-02-12 119.8000 USD 43,629.3936 ETH 119.3700 USD 117.0000 USD 122.3000 USD 119.7800 USD
2019-02-11 120.1400 USD 83,554.7349 ETH 123.8800 USD 117.3300 USD 125.1000 USD 119.3600 USD
2019-02-10 116.5000 USD 26,689.4528 ETH 117.8300 USD 114.8300 USD 118.6500 USD 117.3500 USD
2019-02-09 117.9900 USD 29,382.2760 ETH 118.0700 USD 116.5400 USD 119.9700 USD 118.0500 USD
2019-02-08 111.5900 USD 86,184.5729 ETH 103.1900 USD 102.3800 USD 121.6700 USD 117.9600 USD
2019-02-07 103.6900 USD 33,019.6193 ETH 103.2800 USD 102.6000 USD 104.8800 USD 103.1700 USD
2019-02-06 102.1400 USD 62,048.6368 ETH 106.0100 USD 100.0000 USD 106.4200 USD 104.0100 USD
2019-02-05 105.9000 USD 21,062.7449 ETH 105.9200 USD 105.1400 USD 106.6000 USD 106.2200 USD
2019-02-04 106.2700 USD 36,509.7506 ETH 105.8000 USD 105.3000 USD 107.9100 USD 106.0600 USD
2019-02-03 107.3100 USD 35,235.4560 ETH 109.3700 USD 104.4400 USD 110.0200 USD 105.7000 USD
2019-02-02 106.5400 USD 18,681.0174 ETH 105.9100 USD 105.0400 USD 108.0400 USD 106.5700 USD
2019-02-01 104.9200 USD 55,356.7820 ETH 105.8400 USD 103.0000 USD 107.6200 USD 106.4400 USD