Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
2020-12-14 584.4900 USD 48,162.2814 ETH 590.5000 USD 575.5900 USD 591.6400 USD 586.0100 USD
2020-12-13 582.5100 USD 45,086.9977 ETH 568.0700 USD 563.6800 USD 595.0000 USD 590.7700 USD
2020-12-12 559.9900 USD 48,295.0102 ETH 543.3800 USD 543.3800 USD 574.5200 USD 567.9800 USD
2020-12-11 546.1100 USD 156,833.2195 ETH 559.5700 USD 535.0300 USD 560.6300 USD 545.5000 USD
2020-12-10 560.8800 USD 61,504.6237 ETH 573.7500 USD 548.3800 USD 574.9000 USD 558.1100 USD
2020-12-09 558.8500 USD 171,416.0593 ETH 554.5900 USD 530.3600 USD 577.9100 USD 573.5000 USD
2020-12-08 571.1100 USD 110,799.6711 ETH 591.6600 USD 548.6800 USD 595.4500 USD 553.5500 USD
2020-12-07 593.1900 USD 32,025.4300 ETH 602.9800 USD 584.7100 USD 602.9800 USD 592.3300 USD
2020-12-06 597.4400 USD 34,239.0257 ETH 598.0000 USD 583.5000 USD 607.4100 USD 601.2300 USD
2020-12-05 587.1000 USD 38,614.2538 ETH 567.2100 USD 561.0000 USD 597.9100 USD 597.1400 USD
2020-12-04 594.1900 USD 134,117.8514 ETH 616.2600 USD 565.8300 USD 620.9200 USD 569.0000 USD
2020-12-03 610.2900 USD 93,881.1889 ETH 596.4500 USD 586.0000 USD 624.3600 USD 617.1700 USD
2020-12-02 591.4400 USD 115,288.8306 ETH 585.6900 USD 575.2400 USD 604.9900 USD 600.7100 USD
2020-12-01 603.0000 USD 132,249.8754 ETH 617.0000 USD 562.7400 USD 636.9300 USD 589.5100 USD
2020-11-30 596.4500 USD 88,979.4102 ETH 576.9700 USD 570.7600 USD 615.6300 USD 615.5100 USD
2020-11-29 550.6200 USD 51,378.3726 ETH 537.4000 USD 530.5400 USD 577.1800 USD 575.2700 USD
2020-11-28 525.1800 USD 85,986.7436 ETH 519.3900 USD 506.5100 USD 548.6500 USD 537.0000 USD
2020-11-27 510.7300 USD 93,299.0838 ETH 521.0700 USD 493.9700 USD 531.1200 USD 517.8100 USD
2020-11-26 513.3100 USD 189,313.3800 ETH 569.0000 USD 480.7400 USD 576.9900 USD 518.0700 USD
2020-11-25 589.0900 USD 91,347.9759 ETH 605.1700 USD 554.2600 USD 606.6100 USD 570.6000 USD
2020-11-24 607.8100 USD 72,073.6165 ETH 609.2500 USD 589.9700 USD 623.6500 USD 605.1600 USD
2020-11-23 586.1100 USD 109,819.7004 ETH 561.7300 USD 549.9900 USD 611.6700 USD 610.2700 USD
2020-11-22 547.0500 USD 76,949.3326 ETH 553.1800 USD 511.2500 USD 581.9200 USD 561.8600 USD
2020-11-21 528.6300 USD 63,151.6049 ETH 510.5300 USD 503.1000 USD 554.0000 USD 549.9700 USD
2020-11-20 499.8400 USD 108,839.3924 ETH 471.9800 USD 471.1100 USD 514.7200 USD 509.7700 USD
2020-11-19 474.5200 USD 55,485.7583 ETH 479.6800 USD 465.0000 USD 481.1000 USD 471.4700 USD
2020-11-18 477.8400 USD 88,814.5860 ETH 482.5000 USD 458.3300 USD 496.0000 USD 480.2400 USD
2020-11-17 473.1700 USD 54,281.8157 ETH 460.4900 USD 460.4000 USD 485.3600 USD 482.9600 USD
2020-11-16 457.5200 USD 32,538.4782 ETH 448.5100 USD 445.9100 USD 466.4900 USD 461.4700 USD
2020-11-15 452.3400 USD 23,330.5484 ETH 460.9400 USD 440.6000 USD 463.4600 USD 449.0400 USD
2020-11-14 462.3800 USD 25,527.9252 ETH 477.3000 USD 451.8800 USD 478.3500 USD 462.7000 USD
2020-11-13 461.2200 USD 34,914.6702 ETH 464.0000 USD 452.5200 USD 470.4300 USD 459.5600 USD
2020-11-12 460.7400 USD 37,378.0493 ETH 463.2900 USD 451.6300 USD 470.4300 USD 462.5000 USD
2020-11-11 464.6700 USD 50,986.0076 ETH 451.2600 USD 449.9700 USD 477.0000 USD 464.7500 USD
2020-11-10 449.2600 USD 37,640.0734 ETH 445.1400 USD 439.0900 USD 455.2500 USD 450.4400 USD
2020-11-09 447.8000 USD 51,714.9712 ETH 454.4700 USD 434.2600 USD 459.7400 USD 444.2800 USD
2020-11-08 447.6500 USD 27,964.9224 ETH 435.0900 USD 432.8600 USD 460.8600 USD 454.8300 USD
2020-11-07 445.8400 USD 53,764.0945 ETH 456.3500 USD 424.1700 USD 468.9100 USD 436.2000 USD
2020-11-06 437.9500 USD 77,703.9180 ETH 418.0200 USD 415.8600 USD 458.7000 USD 456.7000 USD
2020-11-05 408.5900 USD 52,316.7010 ETH 403.3300 USD 395.9300 USD 421.4300 USD 416.1400 USD
2020-11-04 395.2200 USD 52,489.7610 ETH 388.8000 USD 375.0500 USD 408.8100 USD 401.7600 USD
2020-11-03 380.1400 USD 25,144.6751 ETH 383.3300 USD 370.4300 USD 390.6300 USD 388.2000 USD
2020-11-02 390.1000 USD 51,670.3616 ETH 397.1400 USD 378.2300 USD 404.5000 USD 383.5100 USD
2020-11-01 391.7800 USD 9,516.9628 ETH 386.3100 USD 385.0000 USD 398.1300 USD 396.8300 USD
2020-10-31 387.5300 USD 12,462.5189 ETH 382.4900 USD 380.7900 USD 394.0000 USD 386.5500 USD
2020-10-30 381.3100 USD 36,719.9094 ETH 387.6500 USD 373.7300 USD 392.0700 USD 383.4900 USD
2020-10-29 388.6300 USD 40,675.2587 ETH 389.0000 USD 380.5300 USD 394.0200 USD 386.7800 USD
2020-10-28 391.0500 USD 49,378.5451 ETH 403.4500 USD 380.3600 USD 409.3100 USD 388.6000 USD
2020-10-27 402.8800 USD 31,889.3256 ETH 393.3600 USD 390.3900 USD 410.8800 USD 403.9600 USD
2020-10-26 394.7700 USD 53,064.1645 ETH 406.2000 USD 382.5000 USD 411.2600 USD 393.8000 USD