Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-25 |
203.0900 USD |
33,357.3659 ETH |
199.6500 USD |
197.3500 USD |
205.7800 USD |
204.1100 USD |
| 2020-05-24 |
205.6100 USD |
34,917.9597 ETH |
206.3700 USD |
200.9000 USD |
210.7700 USD |
201.5700 USD |
| 2020-05-23 |
207.4300 USD |
13,934.7718 ETH |
207.3900 USD |
204.8200 USD |
211.2100 USD |
206.7100 USD |
| 2020-05-22 |
204.5900 USD |
53,499.0564 ETH |
197.9400 USD |
196.2000 USD |
209.3400 USD |
207.3800 USD |
| 2020-05-21 |
201.2300 USD |
57,126.2305 ETH |
209.7900 USD |
191.4700 USD |
211.6500 USD |
198.0900 USD |
| 2020-05-20 |
210.4400 USD |
34,501.6472 ETH |
214.9000 USD |
205.8600 USD |
215.5500 USD |
209.9600 USD |
| 2020-05-19 |
212.5700 USD |
36,329.8747 ETH |
214.9000 USD |
209.1700 USD |
215.9900 USD |
214.4300 USD |
| 2020-05-18 |
213.1200 USD |
66,026.9455 ETH |
207.0200 USD |
207.0100 USD |
217.1000 USD |
214.8400 USD |
| 2020-05-17 |
206.2900 USD |
45,557.1388 ETH |
200.3400 USD |
199.5300 USD |
210.0000 USD |
207.0300 USD |
| 2020-05-16 |
199.6600 USD |
25,620.7557 ETH |
194.5900 USD |
193.0800 USD |
203.3900 USD |
200.7800 USD |
| 2020-05-15 |
198.2800 USD |
53,291.5347 ETH |
203.3600 USD |
191.4900 USD |
204.2200 USD |
194.1500 USD |
| 2020-05-14 |
201.8000 USD |
69,159.4075 ETH |
199.8500 USD |
195.7500 USD |
206.3200 USD |
203.5600 USD |
| 2020-05-13 |
195.4000 USD |
56,113.2142 ETH |
189.9800 USD |
188.3400 USD |
201.1600 USD |
199.7500 USD |
| 2020-05-12 |
189.9500 USD |
48,273.5632 ETH |
186.4800 USD |
185.9000 USD |
192.5900 USD |
189.7900 USD |
| 2020-05-11 |
185.2400 USD |
81,188.1589 ETH |
187.8400 USD |
175.5100 USD |
193.8800 USD |
185.9200 USD |
| 2020-05-10 |
190.0200 USD |
122,513.4784 ETH |
209.7600 USD |
180.0000 USD |
210.2300 USD |
188.2600 USD |
| 2020-05-09 |
211.6900 USD |
35,685.7917 ETH |
211.6700 USD |
208.4900 USD |
214.7200 USD |
210.1600 USD |
| 2020-05-08 |
212.0100 USD |
45,874.2289 ETH |
212.6800 USD |
207.2200 USD |
216.8500 USD |
211.6700 USD |
| 2020-05-07 |
208.7800 USD |
108,762.0981 ETH |
199.0900 USD |
196.7200 USD |
215.5500 USD |
212.8400 USD |
| 2020-05-06 |
207.2000 USD |
52,232.2203 ETH |
205.2600 USD |
199.0800 USD |
212.0000 USD |
200.9600 USD |
| 2020-05-05 |
205.4900 USD |
30,392.4718 ETH |
207.2900 USD |
200.6600 USD |
212.1300 USD |
204.1800 USD |
| 2020-05-04 |
203.2200 USD |
54,069.8365 ETH |
209.9100 USD |
195.0100 USD |
210.7500 USD |
207.2500 USD |
| 2020-05-03 |
212.1300 USD |
42,031.0511 ETH |
214.2400 USD |
205.0300 USD |
219.1800 USD |
209.8400 USD |
| 2020-05-02 |
213.1100 USD |
17,508.2138 ETH |
211.9300 USD |
210.3800 USD |
215.4900 USD |
213.9400 USD |
| 2020-05-01 |
211.9100 USD |
44,817.0116 ETH |
206.4300 USD |
205.5700 USD |
217.5800 USD |
212.2700 USD |
| 2020-04-30 |
215.1600 USD |
103,690.9366 ETH |
215.6700 USD |
201.6600 USD |
227.7300 USD |
206.7900 USD |
| 2020-04-29 |
208.9700 USD |
130,868.0382 ETH |
196.8500 USD |
196.7300 USD |
219.5000 USD |
215.3700 USD |
| 2020-04-28 |
195.9500 USD |
31,967.2732 ETH |
196.7100 USD |
192.4800 USD |
198.0000 USD |
197.3900 USD |
| 2020-04-27 |
195.2200 USD |
45,141.9101 ETH |
197.9800 USD |
189.2000 USD |
199.5600 USD |
196.4600 USD |
| 2020-04-26 |
196.3200 USD |
51,561.7449 ETH |
195.0000 USD |
192.5100 USD |
200.0000 USD |
197.6100 USD |
| 2020-04-25 |
193.7500 USD |
40,253.0855 ETH |
187.4200 USD |
186.0000 USD |
198.3000 USD |
194.0000 USD |
| 2020-04-24 |
187.8100 USD |
41,411.7029 ETH |
185.4400 USD |
184.7600 USD |
190.0000 USD |
187.5400 USD |
| 2020-04-23 |
187.7600 USD |
99,153.7101 ETH |
183.1100 USD |
178.2600 USD |
194.5100 USD |
185.2200 USD |
| 2020-04-22 |
179.2000 USD |
45,227.2283 ETH |
170.6500 USD |
170.0100 USD |
184.3000 USD |
182.7900 USD |
| 2020-04-21 |
171.6900 USD |
28,277.0411 ETH |
170.4800 USD |
168.3500 USD |
174.9600 USD |
170.5900 USD |
| 2020-04-20 |
175.0100 USD |
94,235.9666 ETH |
180.1500 USD |
166.8000 USD |
186.6300 USD |
170.5100 USD |
| 2020-04-19 |
182.2800 USD |
31,713.0779 ETH |
187.7600 USD |
176.4500 USD |
188.5800 USD |
180.3400 USD |
| 2020-04-18 |
181.5000 USD |
54,350.0720 ETH |
170.7100 USD |
170.3900 USD |
189.7300 USD |
187.1700 USD |
| 2020-04-17 |
170.7200 USD |
27,725.5721 ETH |
172.9200 USD |
168.1200 USD |
175.1200 USD |
171.7200 USD |
| 2020-04-16 |
165.8500 USD |
93,451.9666 ETH |
152.5300 USD |
148.1900 USD |
175.1700 USD |
172.2100 USD |
| 2020-04-15 |
156.6100 USD |
33,402.6921 ETH |
158.3400 USD |
151.9000 USD |
161.5000 USD |
153.0500 USD |
| 2020-04-14 |
158.8800 USD |
26,041.0126 ETH |
157.2300 USD |
155.3200 USD |
162.2600 USD |
158.6400 USD |
| 2020-04-13 |
153.8000 USD |
53,790.6934 ETH |
158.0500 USD |
148.8200 USD |
160.4200 USD |
157.1800 USD |
| 2020-04-12 |
161.6300 USD |
35,296.8174 ETH |
158.6500 USD |
155.2400 USD |
165.4800 USD |
159.1900 USD |
| 2020-04-11 |
157.8200 USD |
26,198.8527 ETH |
158.4000 USD |
154.0600 USD |
161.6200 USD |
158.6500 USD |
| 2020-04-10 |
159.0100 USD |
69,435.9043 ETH |
169.7900 USD |
152.1800 USD |
170.3500 USD |
157.9700 USD |
| 2020-04-09 |
170.4400 USD |
46,512.9706 ETH |
173.1300 USD |
165.2800 USD |
173.7000 USD |
170.2300 USD |
| 2020-04-08 |
170.2300 USD |
52,402.8907 ETH |
164.6800 USD |
163.6700 USD |
174.7500 USD |
173.0100 USD |
| 2020-04-07 |
170.5500 USD |
101,257.2114 ETH |
171.5000 USD |
162.1800 USD |
176.6500 USD |
164.9300 USD |
| 2020-04-06 |
158.1500 USD |
103,315.4878 ETH |
142.7900 USD |
142.7900 USD |
170.7300 USD |
169.9400 USD |