Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-04-05 |
143.3600 USD |
13,155.3465 ETH |
144.9200 USD |
140.7800 USD |
145.9300 USD |
143.1100 USD |
| 2020-04-04 |
143.1400 USD |
19,724.3887 ETH |
141.3700 USD |
139.0400 USD |
146.7200 USD |
144.3400 USD |
| 2020-04-03 |
143.4600 USD |
46,661.6937 ETH |
141.3100 USD |
137.8900 USD |
147.2400 USD |
141.5800 USD |
| 2020-04-02 |
141.1300 USD |
60,121.7424 ETH |
136.5900 USD |
135.4200 USD |
150.0000 USD |
141.3300 USD |
| 2020-04-01 |
132.1900 USD |
31,932.1247 ETH |
133.1700 USD |
128.9100 USD |
137.2000 USD |
136.0400 USD |
| 2020-03-31 |
133.0800 USD |
23,057.7465 ETH |
132.4800 USD |
130.5000 USD |
135.7900 USD |
133.2400 USD |
| 2020-03-30 |
131.5000 USD |
34,980.9089 ETH |
124.4500 USD |
124.0100 USD |
135.5600 USD |
132.8900 USD |
| 2020-03-29 |
126.2200 USD |
44,128.8560 ETH |
132.0000 USD |
123.2700 USD |
132.0000 USD |
125.2100 USD |
| 2020-03-28 |
128.8400 USD |
48,482.6422 ETH |
131.4200 USD |
125.0200 USD |
133.4700 USD |
131.3500 USD |
| 2020-03-27 |
136.5400 USD |
49,705.2644 ETH |
139.2900 USD |
128.9400 USD |
142.4500 USD |
131.5000 USD |
| 2020-03-26 |
135.6700 USD |
47,848.8120 ETH |
136.8600 USD |
133.4700 USD |
140.2100 USD |
138.2400 USD |
| 2020-03-25 |
137.2700 USD |
64,401.9629 ETH |
138.7900 USD |
132.0500 USD |
142.8600 USD |
136.2600 USD |
| 2020-03-24 |
138.6300 USD |
103,475.0457 ETH |
136.6300 USD |
132.9900 USD |
144.0600 USD |
139.1200 USD |
| 2020-03-23 |
129.4100 USD |
71,165.3046 ETH |
122.2400 USD |
119.0400 USD |
138.1900 USD |
136.3500 USD |
| 2020-03-22 |
127.4500 USD |
52,914.9643 ETH |
132.4700 USD |
120.4900 USD |
137.2600 USD |
122.3100 USD |
| 2020-03-21 |
131.1000 USD |
71,653.1636 ETH |
133.5000 USD |
126.0000 USD |
137.6100 USD |
132.3700 USD |
| 2020-03-20 |
139.2500 USD |
153,384.7865 ETH |
137.1800 USD |
115.5000 USD |
153.4800 USD |
133.4300 USD |
| 2020-03-19 |
129.5200 USD |
127,646.2190 ETH |
118.8400 USD |
115.7800 USD |
144.8700 USD |
137.3300 USD |
| 2020-03-18 |
114.9200 USD |
88,031.3325 ETH |
116.1600 USD |
110.1100 USD |
118.7300 USD |
118.3900 USD |
| 2020-03-17 |
117.5700 USD |
69,377.3113 ETH |
112.0000 USD |
109.6800 USD |
121.3300 USD |
117.7500 USD |
| 2020-03-16 |
109.9100 USD |
166,811.2837 ETH |
123.1100 USD |
100.6600 USD |
124.5500 USD |
111.0900 USD |
| 2020-03-15 |
124.8000 USD |
128,459.1344 ETH |
122.4300 USD |
120.0000 USD |
133.7800 USD |
123.5100 USD |
| 2020-03-14 |
128.7600 USD |
80,878.4284 ETH |
135.2300 USD |
120.8200 USD |
135.6000 USD |
122.7900 USD |
| 2020-03-13 |
118.3300 USD |
402,350.3176 ETH |
109.3500 USD |
88.2000 USD |
148.3300 USD |
133.5600 USD |
| 2020-03-12 |
144.1400 USD |
340,161.9013 ETH |
195.0700 USD |
102.6600 USD |
195.5700 USD |
110.5100 USD |
| 2020-03-11 |
193.9900 USD |
74,210.1873 ETH |
200.5100 USD |
181.7200 USD |
204.2000 USD |
190.1800 USD |
| 2020-03-10 |
201.3300 USD |
62,715.4384 ETH |
202.9300 USD |
195.5600 USD |
206.3900 USD |
200.0300 USD |
| 2020-03-09 |
199.6800 USD |
114,176.5450 ETH |
199.8300 USD |
189.6400 USD |
208.6200 USD |
199.8800 USD |
| 2020-03-08 |
217.9800 USD |
65,215.3668 ETH |
237.2700 USD |
195.9100 USD |
237.9700 USD |
198.5300 USD |
| 2020-03-06 |
233.5500 USD |
59,131.0214 ETH |
228.4600 USD |
226.8300 USD |
241.8300 USD |
236.9300 USD |
| 2020-03-05 |
230.0500 USD |
60,772.2001 ETH |
224.4900 USD |
223.7800 USD |
234.4300 USD |
227.6200 USD |
| 2020-03-04 |
224.5100 USD |
20,729.6898 ETH |
224.0000 USD |
220.3300 USD |
228.8900 USD |
224.0400 USD |
| 2020-03-03 |
226.7200 USD |
48,764.0563 ETH |
232.1200 USD |
219.9000 USD |
233.0300 USD |
223.8800 USD |
| 2020-03-02 |
224.7400 USD |
41,232.0585 ETH |
217.1400 USD |
213.3600 USD |
234.6500 USD |
231.5800 USD |
| 2020-03-01 |
218.7400 USD |
32,754.7688 ETH |
218.3800 USD |
211.8900 USD |
227.7600 USD |
217.6600 USD |
| 2020-02-29 |
225.6900 USD |
17,716.4047 ETH |
227.6800 USD |
217.5600 USD |
233.3200 USD |
217.5600 USD |
| 2020-02-28 |
224.6100 USD |
39,089.0621 ETH |
227.8000 USD |
213.3600 USD |
234.8400 USD |
227.8800 USD |
| 2020-02-27 |
225.9300 USD |
62,613.0191 ETH |
223.6000 USD |
209.3700 USD |
239.0000 USD |
227.1300 USD |
| 2020-02-26 |
230.8400 USD |
96,879.6426 ETH |
245.0800 USD |
215.1300 USD |
249.9100 USD |
224.2000 USD |
| 2020-02-25 |
252.7300 USD |
43,987.9140 ETH |
264.6000 USD |
243.9100 USD |
266.0400 USD |
248.0400 USD |
| 2020-02-24 |
266.3400 USD |
26,452.5806 ETH |
275.4100 USD |
256.5500 USD |
278.2200 USD |
266.0400 USD |
| 2020-02-23 |
270.7800 USD |
21,238.4930 ETH |
262.5100 USD |
261.9100 USD |
276.3700 USD |
275.9700 USD |
| 2020-02-22 |
260.9500 USD |
15,496.1873 ETH |
264.4000 USD |
255.1600 USD |
267.4300 USD |
261.7900 USD |
| 2020-02-21 |
263.2100 USD |
37,694.7134 ETH |
257.1800 USD |
254.3600 USD |
269.0000 USD |
265.2400 USD |
| 2020-02-20 |
254.4100 USD |
43,794.9722 ETH |
258.5100 USD |
245.0000 USD |
263.8100 USD |
257.5000 USD |
| 2020-02-19 |
273.6900 USD |
47,915.2711 ETH |
283.4000 USD |
251.0300 USD |
287.0000 USD |
260.0800 USD |
| 2020-02-18 |
275.3700 USD |
54,819.2490 ETH |
268.4100 USD |
258.7200 USD |
286.7700 USD |
282.7900 USD |
| 2020-02-17 |
251.5300 USD |
45,050.4623 ETH |
258.7500 USD |
242.3100 USD |
269.1200 USD |
267.2600 USD |