Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
2020-09-06 342.2900 USD 115,932.7164 ETH 334.7700 USD 316.4900 USD 360.6600 USD 352.7600 USD
2020-09-05 349.5100 USD 179,249.7041 ETH 385.6500 USD 309.7000 USD 394.8600 USD 332.9100 USD
2020-09-04 386.7500 USD 122,812.4351 ETH 381.6500 USD 360.0000 USD 400.6900 USD 386.4600 USD
2020-09-03 411.3200 USD 119,524.5961 ETH 440.2400 USD 372.1300 USD 451.4200 USD 384.0700 USD
2020-09-02 446.6600 USD 119,445.9155 ETH 475.5700 USD 420.0100 USD 481.6400 USD 439.3300 USD
2020-09-01 466.6000 USD 90,901.2107 ETH 434.0000 USD 429.6100 USD 489.0000 USD 475.8100 USD
2020-08-31 430.9900 USD 45,774.3221 ETH 428.7800 USD 418.2100 USD 439.5800 USD 435.0700 USD
2020-08-30 414.7700 USD 42,890.8726 ETH 398.6600 USD 398.2400 USD 430.0000 USD 427.2100 USD
2020-08-29 400.6400 USD 27,082.2489 ETH 395.3500 USD 392.4300 USD 405.9100 USD 399.2800 USD
2020-08-28 391.2400 USD 37,467.8711 ETH 383.4300 USD 379.8300 USD 398.3200 USD 395.2200 USD
2020-08-27 384.3500 USD 58,549.6787 ETH 386.2500 USD 368.5000 USD 397.4600 USD 381.9800 USD
2020-08-26 386.1300 USD 48,545.6822 ETH 383.1000 USD 376.3800 USD 393.3800 USD 386.2900 USD
2020-08-25 384.8400 USD 57,042.5052 ETH 407.8000 USD 368.8800 USD 409.0100 USD 383.7400 USD
2020-08-24 402.9400 USD 48,517.0209 ETH 390.9800 USD 387.6500 USD 410.4700 USD 408.7000 USD
2020-08-23 390.8200 USD 18,455.5397 ETH 395.5700 USD 383.6600 USD 397.4400 USD 391.4800 USD
2020-08-22 388.7500 USD 26,311.8704 ETH 387.7200 USD 379.4000 USD 396.9200 USD 396.0700 USD
2020-08-21 402.4500 USD 71,718.3277 ETH 416.1900 USD 383.0000 USD 419.0000 USD 387.2000 USD
2020-08-20 413.4400 USD 44,583.4792 ETH 408.2500 USD 402.3300 USD 419.3600 USD 417.0100 USD
2020-08-19 408.3400 USD 77,104.8275 ETH 422.1500 USD 393.0000 USD 426.8200 USD 407.7700 USD
2020-08-18 424.9900 USD 37,808.0108 ETH 431.2600 USD 413.2300 USD 434.4100 USD 423.1000 USD
2020-08-17 432.7800 USD 78,366.2554 ETH 434.2700 USD 420.3800 USD 447.0000 USD 431.1700 USD
2020-08-16 425.1100 USD 36,328.5704 ETH 432.5500 USD 412.4300 USD 437.1100 USD 432.7100 USD
2020-08-15 434.9700 USD 44,750.2400 ETH 438.7200 USD 422.0100 USD 443.1100 USD 433.2200 USD
2020-08-14 429.5600 USD 104,012.1300 ETH 425.4300 USD 418.0000 USD 444.8000 USD 437.7300 USD
2020-08-13 400.3500 USD 81,337.7291 ETH 387.4100 USD 375.8000 USD 431.8000 USD 424.1200 USD
2020-08-12 381.2400 USD 54,921.4847 ETH 378.7100 USD 365.4100 USD 389.3000 USD 387.9000 USD
2020-08-11 383.7300 USD 62,644.3374 ETH 395.5700 USD 366.2200 USD 398.4300 USD 378.6000 USD
2020-08-10 395.2000 USD 76,857.9938 ETH 391.3600 USD 384.6100 USD 400.5100 USD 395.4600 USD
2020-08-09 392.5600 USD 26,998.9500 ETH 397.5300 USD 383.4800 USD 400.5000 USD 389.0000 USD
2020-08-08 386.8600 USD 23,434.3563 ETH 379.6000 USD 376.4100 USD 393.8800 USD 391.8300 USD
2020-08-07 382.5800 USD 80,786.9091 ETH 394.9400 USD 360.0000 USD 398.6500 USD 379.6800 USD
2020-08-06 396.6200 USD 37,197.1717 ETH 401.2300 USD 389.6400 USD 404.0000 USD 394.9200 USD
2020-08-05 396.6600 USD 53,717.8475 ETH 390.9500 USD 383.6000 USD 407.7000 USD 400.8200 USD
2020-08-04 391.5000 USD 61,426.6233 ETH 386.3000 USD 380.8700 USD 403.5400 USD 389.6600 USD
2020-08-03 388.8100 USD 63,976.9932 ETH 372.4200 USD 367.0000 USD 398.5200 USD 386.7700 USD
2020-08-02 380.2100 USD 129,518.2783 ETH 387.4200 USD 325.0000 USD 415.6700 USD 370.8300 USD
2020-08-01 364.7800 USD 103,300.1758 ETH 347.1300 USD 343.6400 USD 393.7900 USD 387.7900 USD
2020-07-31 341.9100 USD 55,369.6101 ETH 335.4900 USD 328.9200 USD 349.9400 USD 346.1200 USD
2020-07-30 325.2000 USD 61,402.5660 ETH 317.4700 USD 313.7800 USD 342.3700 USD 335.5500 USD
2020-07-29 321.5200 USD 50,311.9557 ETH 317.9600 USD 313.0900 USD 330.0200 USD 317.9400 USD
2020-07-28 316.2100 USD 77,331.7170 ETH 322.8100 USD 305.7600 USD 327.4300 USD 317.1600 USD
2020-07-27 322.9900 USD 143,582.0215 ETH 311.3800 USD 311.2100 USD 334.4100 USD 322.1100 USD
2020-07-26 309.1200 USD 101,334.5845 ETH 305.1700 USD 300.2000 USD 320.7700 USD 310.8900 USD
2020-07-25 293.6900 USD 80,933.4268 ETH 279.8400 USD 279.3200 USD 309.0000 USD 305.2300 USD
2020-07-24 277.7100 USD 65,471.1580 ETH 275.2700 USD 267.9600 USD 288.9900 USD 279.7000 USD
2020-07-23 269.0400 USD 107,370.8607 ETH 264.4300 USD 260.0000 USD 280.7600 USD 275.7500 USD
2020-07-22 251.9600 USD 54,974.1088 ETH 245.6300 USD 241.7600 USD 270.0000 USD 263.8800 USD
2020-07-21 243.0400 USD 45,976.3682 ETH 235.9600 USD 235.5800 USD 246.9600 USD 245.6600 USD
2020-07-20 237.4600 USD 23,907.8154 ETH 239.3000 USD 234.0900 USD 239.8200 USD 236.0700 USD
2020-07-19 235.8100 USD 15,400.9459 ETH 235.6200 USD 233.2800 USD 239.9800 USD 239.3700 USD