Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
2019-01-31 106.9700 USD 19,457.9731 ETH 107.6000 USD 104.7800 USD 110.0700 USD 105.9900 USD
2019-01-30 106.7500 USD 35,714.9322 ETH 103.9100 USD 102.8900 USD 109.4000 USD 107.6000 USD
2019-01-29 104.2300 USD 45,611.6883 ETH 105.4900 USD 102.1000 USD 106.5900 USD 104.2300 USD
2019-01-28 105.1200 USD 69,439.7991 ETH 111.4600 USD 100.9000 USD 112.1400 USD 105.4500 USD
2019-01-27 113.1800 USD 16,670.8908 ETH 114.8300 USD 110.3200 USD 115.8000 USD 112.4900 USD
2019-01-26 115.5400 USD 10,631.6309 ETH 114.7600 USD 114.5700 USD 117.6400 USD 115.2000 USD
2019-01-25 115.6400 USD 34,219.2774 ETH 116.5000 USD 114.1200 USD 117.1200 USD 115.2800 USD
2019-01-24 115.5000 USD 37,386.5885 ETH 116.3800 USD 113.5000 USD 117.1700 USD 116.4800 USD
2019-01-23 117.2600 USD 34,544.7815 ETH 117.9300 USD 114.9100 USD 118.9600 USD 116.1000 USD
2019-01-21 117.8600 USD 33,810.2992 ETH 117.4600 USD 113.4400 USD 123.7400 USD 116.0300 USD
2019-01-20 119.3500 USD 31,415.0650 ETH 123.0200 USD 115.4900 USD 124.1800 USD 117.5600 USD
2019-01-19 123.5900 USD 34,558.6269 ETH 119.6200 USD 118.7000 USD 127.0000 USD 123.2600 USD
2019-01-18 120.8400 USD 30,542.1108 ETH 122.4700 USD 118.2200 USD 123.3000 USD 119.5000 USD
2019-01-17 120.9900 USD 54,578.2647 ETH 122.2200 USD 116.9700 USD 123.9000 USD 123.0000 USD
2019-01-16 122.1700 USD 44,252.6341 ETH 119.9800 USD 119.2900 USD 127.7700 USD 122.7200 USD
2019-01-15 125.3100 USD 63,312.4105 ETH 128.3400 USD 116.6800 USD 130.5900 USD 120.5800 USD
2019-01-14 123.2200 USD 56,217.9352 ETH 115.4200 USD 114.7000 USD 131.4700 USD 128.2700 USD
2019-01-13 118.4600 USD 33,333.9881 ETH 124.1300 USD 113.4600 USD 125.5200 USD 115.4400 USD
2019-01-12 125.4500 USD 17,699.1367 ETH 125.7800 USD 123.1200 USD 127.3700 USD 124.1500 USD
2019-01-11 125.7600 USD 59,570.8950 ETH 126.4200 USD 121.5200 USD 128.7400 USD 124.4400 USD
2019-01-10 131.9100 USD 110,640.4710 ETH 149.5000 USD 122.2100 USD 151.1000 USD 126.9500 USD
2019-01-09 150.3200 USD 36,700.6927 ETH 149.0500 USD 147.7000 USD 153.0000 USD 149.7600 USD
2019-01-08 149.6800 USD 41,141.8408 ETH 150.6400 USD 146.5500 USD 153.0000 USD 149.1300 USD
2019-01-07 153.0000 USD 32,054.3499 ETH 155.9900 USD 148.5300 USD 157.2400 USD 150.4100 USD
2019-01-06 153.7400 USD 46,933.2798 ETH 153.8900 USD 148.4700 USD 159.6600 USD 156.4700 USD
2019-01-05 156.9000 USD 44,923.6042 ETH 153.5900 USD 152.3100 USD 160.9500 USD 153.8400 USD
2019-01-04 150.7200 USD 62,265.6158 ETH 147.0800 USD 145.0200 USD 156.4800 USD 153.6700 USD
2019-01-03 148.6900 USD 36,680.5760 ETH 153.3800 USD 144.0900 USD 155.3800 USD 146.8200 USD
2019-01-02 147.6300 USD 48,632.7902 ETH 139.7700 USD 138.3500 USD 156.8000 USD 154.3900 USD
2019-01-01 136.0300 USD 28,191.9512 ETH 130.7200 USD 129.5000 USD 141.2500 USD 139.1100 USD
2018-12-31 134.7500 USD 39,323.2846 ETH 138.8400 USD 128.4200 USD 139.5900 USD 130.8900 USD
2018-12-30 135.2600 USD 60,477.0547 ETH 134.0600 USD 121.7000 USD 150.0400 USD 138.1600 USD
2018-12-29 137.7900 USD 50,285.9207 ETH 136.7600 USD 131.4100 USD 145.3500 USD 144.7200 USD
2018-12-28 127.1300 USD 89,702.6844 ETH 114.6000 USD 113.1400 USD 138.4700 USD 134.6100 USD
2018-12-27 121.0700 USD 69,776.6804 ETH 130.3700 USD 112.3000 USD 131.7700 USD 114.3100 USD
2018-12-26 129.9000 USD 67,654.1948 ETH 128.9200 USD 123.2800 USD 136.7600 USD 130.7900 USD
2018-12-25 127.8000 USD 104,545.8584 ETH 139.0300 USD 120.6200 USD 140.0100 USD 128.6900 USD
2018-12-24 145.0800 USD 157,404.5107 ETH 129.4100 USD 129.1600 USD 159.1100 USD 141.9500 USD
2018-12-23 126.9600 USD 71,870.3992 ETH 115.6900 USD 115.1200 USD 133.0000 USD 129.8100 USD
2018-12-22 111.1100 USD 28,186.9647 ETH 107.5700 USD 105.4600 USD 116.3900 USD 114.0200 USD
2018-12-21 112.6500 USD 83,984.5320 ETH 114.4700 USD 105.0500 USD 118.9400 USD 107.9400 USD
2018-12-20 109.4700 USD 151,255.6622 ETH 99.4600 USD 98.0000 USD 117.0000 USD 114.7500 USD
2018-12-19 103.4100 USD 146,492.0843 ETH 100.9100 USD 98.2500 USD 108.1300 USD 99.5400 USD
2018-12-18 94.7000 USD 68,297.4398 ETH 93.8700 USD 91.4900 USD 101.5900 USD 100.5600 USD
2018-12-17 89.6200 USD 87,107.2442 ETH 83.7700 USD 83.5000 USD 96.7800 USD 93.3800 USD
2018-12-16 85.2800 USD 20,245.4223 ETH 82.9400 USD 82.6300 USD 86.6500 USD 84.1400 USD
2018-12-15 82.6700 USD 18,387.9706 ETH 82.9000 USD 80.9900 USD 84.1500 USD 83.0800 USD
2018-12-14 83.6900 USD 74,691.1096 ETH 85.2400 USD 80.9000 USD 85.9100 USD 82.9900 USD
2018-12-13 87.3000 USD 51,078.6709 ETH 89.0900 USD 83.7000 USD 90.2400 USD 84.9900 USD
2018-12-12 88.8600 USD 41,457.5566 ETH 86.9300 USD 86.0000 USD 91.0100 USD 88.3200 USD