Crypto exchange Bitstamp

Market Ethereum (ETH) / USD

Identifier on Bitstamp: ethusd
Date Price Volume Open Low High Close
2022-03-27 3,208.9300 USD 5,035.6385 ETH 3,148.7400 USD 3,128.8700 USD 3,299.0000 USD 3,293.2200 USD
2022-03-26 3,122.3000 USD 2,567.8021 ETH 3,106.3200 USD 3,087.2000 USD 3,154.7600 USD 3,146.5900 USD
2022-03-25 3,130.5300 USD 15,153.5524 ETH 3,113.6600 USD 3,078.3300 USD 3,195.4900 USD 3,111.3200 USD
2022-03-24 3,073.1500 USD 16,016.3322 ETH 3,038.0000 USD 3,003.7500 USD 3,130.0000 USD 3,107.6800 USD
2022-03-23 2,983.6500 USD 5,657.5234 ETH 2,970.3700 USD 2,921.7900 USD 3,047.0600 USD 3,025.8400 USD
2022-03-22 3,005.5400 USD 14,438.7744 ETH 2,889.2800 USD 2,887.6700 USD 3,052.7800 USD 2,969.7600 USD
2022-03-21 2,917.7900 USD 13,092.0280 ETH 2,858.6600 USD 2,833.3000 USD 2,962.7900 USD 2,897.1400 USD
2022-03-20 2,874.6400 USD 5,242.0892 ETH 2,953.5800 USD 2,817.6500 USD 2,964.9900 USD 2,860.3000 USD
2022-03-19 2,960.3900 USD 11,241.6733 ETH 2,941.3900 USD 2,888.8800 USD 2,986.9800 USD 2,947.7300 USD
2022-03-18 2,902.4800 USD 18,892.8760 ETH 2,813.6400 USD 2,766.4500 USD 2,987.4700 USD 2,947.7900 USD
2022-03-17 2,796.6400 USD 13,828.5518 ETH 2,775.5500 USD 2,744.0600 USD 2,840.4900 USD 2,817.1400 USD
2022-03-16 2,690.2900 USD 23,069.8370 ETH 2,619.5900 USD 2,574.8900 USD 2,791.0000 USD 2,766.9300 USD
2022-03-15 2,605.3500 USD 14,318.9868 ETH 2,591.1500 USD 2,511.6100 USD 2,670.4100 USD 2,622.6200 USD
2022-03-14 2,562.6000 USD 6,213.1850 ETH 2,517.1000 USD 2,499.8000 USD 2,609.4100 USD 2,590.8900 USD
2022-03-13 2,563.5000 USD 3,951.0402 ETH 2,567.7600 USD 2,493.0000 USD 2,602.5900 USD 2,516.1600 USD
2022-03-12 2,585.7600 USD 2,327.6449 ETH 2,556.4500 USD 2,554.3800 USD 2,614.7000 USD 2,572.5000 USD
2022-03-11 2,580.9100 USD 8,912.8957 ETH 2,607.1700 USD 2,524.2100 USD 2,678.2800 USD 2,565.6900 USD
2022-03-10 2,609.6300 USD 10,083.9590 ETH 2,730.6400 USD 2,546.8100 USD 2,733.7500 USD 2,608.1100 USD
2022-03-09 2,717.1200 USD 10,506.9234 ETH 2,577.7200 USD 2,568.1600 USD 2,774.6400 USD 2,730.1700 USD
2022-03-08 2,558.8600 USD 10,304.0130 ETH 2,492.1200 USD 2,481.1100 USD 2,624.5600 USD 2,578.2800 USD
2022-03-07 2,530.2700 USD 13,888.7878 ETH 2,549.9400 USD 2,444.7500 USD 2,648.3900 USD 2,496.7500 USD
2022-03-06 2,615.9000 USD 3,970.0012 ETH 2,664.0600 USD 2,533.0600 USD 2,675.0700 USD 2,551.8100 USD
2022-03-05 2,636.3000 USD 4,842.3684 ETH 2,623.8900 USD 2,590.0000 USD 2,686.6400 USD 2,665.0600 USD
2022-03-04 2,688.5400 USD 14,241.1030 ETH 2,834.8000 USD 2,577.0900 USD 2,836.4700 USD 2,615.8300 USD
2022-03-03 2,863.8900 USD 9,548.4153 ETH 2,947.3900 USD 2,784.5400 USD 2,970.2900 USD 2,832.8500 USD
2022-03-02 2,971.1300 USD 14,681.1070 ETH 2,974.3300 USD 2,914.8700 USD 3,045.7100 USD 2,946.9700 USD
2022-03-01 2,945.3700 USD 13,865.7558 ETH 2,925.0900 USD 2,853.0800 USD 3,039.7800 USD 2,972.8200 USD
2022-02-28 2,754.9300 USD 16,904.7977 ETH 2,618.9500 USD 2,570.0000 USD 2,956.0900 USD 2,923.3200 USD
2022-02-27 2,700.2700 USD 11,995.1300 ETH 2,779.1600 USD 2,558.9000 USD 2,835.7300 USD 2,630.2000 USD
2022-02-26 2,793.8300 USD 8,420.0783 ETH 2,769.5300 USD 2,728.5800 USD 2,882.2600 USD 2,781.5700 USD
2022-02-25 2,693.1200 USD 17,633.7955 ETH 2,599.0400 USD 2,574.0000 USD 2,837.6800 USD 2,759.4800 USD
2022-02-24 2,445.7100 USD 39,178.8919 ETH 2,581.3700 USD 2,300.0000 USD 2,735.0100 USD 2,598.5300 USD
2022-02-23 2,681.9500 USD 13,980.4507 ETH 2,638.8700 USD 2,578.6900 USD 2,755.3200 USD 2,595.8700 USD
2022-02-22 2,587.1400 USD 15,156.0609 ETH 2,570.0000 USD 2,501.0000 USD 2,667.3900 USD 2,637.1100 USD
2022-02-21 2,663.5700 USD 21,517.8735 ETH 2,623.3000 USD 2,560.5900 USD 2,762.7600 USD 2,561.5700 USD
2022-02-20 2,638.4200 USD 11,495.2816 ETH 2,762.6200 USD 2,575.4900 USD 2,768.2200 USD 2,636.8400 USD
2022-02-19 2,763.8700 USD 7,165.5395 ETH 2,779.2700 USD 2,696.0000 USD 2,830.8900 USD 2,765.4300 USD
2022-02-18 2,844.1500 USD 34,630.4587 ETH 2,894.5500 USD 2,753.1700 USD 2,946.7000 USD 2,786.8500 USD
2022-02-17 3,042.9300 USD 21,160.2305 ETH 3,127.8800 USD 2,854.1500 USD 3,163.9800 USD 2,878.3700 USD
2022-02-16 3,119.4800 USD 11,772.3540 ETH 3,187.2800 USD 3,045.8600 USD 3,191.5200 USD 3,137.2200 USD
2022-02-15 3,100.6200 USD 28,626.2716 ETH 2,934.6900 USD 2,914.2500 USD 3,199.0500 USD 3,184.1900 USD
2022-02-14 2,907.1800 USD 12,201.7492 ETH 2,872.1800 USD 2,830.1500 USD 2,966.4700 USD 2,936.1300 USD
2022-02-13 2,891.5500 USD 5,707.2957 ETH 2,917.4100 USD 2,836.0000 USD 2,955.5800 USD 2,872.7800 USD
2022-02-12 2,915.5700 USD 6,567.2959 ETH 2,927.2900 USD 2,858.1600 USD 2,988.0600 USD 2,903.5100 USD
2022-02-11 3,017.2000 USD 16,820.3424 ETH 3,074.5300 USD 2,878.7800 USD 3,140.5900 USD 2,928.4200 USD
2022-02-10 3,160.9600 USD 26,011.2404 ETH 3,249.0000 USD 3,058.9100 USD 3,284.6400 USD 3,076.6800 USD
2022-02-09 3,172.0800 USD 16,032.9298 ETH 3,120.8600 USD 3,057.6900 USD 3,275.1400 USD 3,241.5200 USD
2022-02-08 3,113.7000 USD 16,399.6239 ETH 3,147.5700 USD 3,028.4300 USD 3,235.5200 USD 3,122.7400 USD
2022-02-07 3,114.4200 USD 19,204.3345 ETH 3,058.1600 USD 2,995.0000 USD 3,190.0000 USD 3,150.8100 USD
2022-02-06 3,009.3200 USD 4,534.6360 ETH 3,016.4000 USD 2,952.9900 USD 3,050.2800 USD 3,040.4600 USD