Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-24 |
306.3400 USD |
41,230.8824 ETH |
305.9300 USD |
295.3800 USD |
313.4200 USD |
309.2500 USD |
| 2019-06-23 |
310.6200 USD |
35,850.5104 ETH |
308.8700 USD |
303.5900 USD |
318.2800 USD |
304.5400 USD |
| 2019-06-22 |
305.0700 USD |
76,237.9941 ETH |
296.1400 USD |
292.9100 USD |
315.4000 USD |
307.4000 USD |
| 2019-06-21 |
287.0000 USD |
75,945.5099 ETH |
272.2100 USD |
271.6800 USD |
297.1000 USD |
295.7500 USD |
| 2019-06-20 |
269.4800 USD |
23,683.3092 ETH |
268.9900 USD |
266.3800 USD |
274.5500 USD |
272.0600 USD |
| 2019-06-19 |
267.0300 USD |
35,469.3286 ETH |
264.1700 USD |
263.4100 USD |
270.3500 USD |
268.7000 USD |
| 2019-06-18 |
267.0100 USD |
68,100.7083 ETH |
273.7400 USD |
260.5800 USD |
275.7300 USD |
262.4700 USD |
| 2019-06-17 |
272.1100 USD |
48,507.1180 ETH |
268.4100 USD |
267.6500 USD |
275.8300 USD |
273.8700 USD |
| 2019-06-16 |
270.9700 USD |
53,720.9070 ETH |
269.2700 USD |
263.2000 USD |
279.2000 USD |
270.6200 USD |
| 2019-06-15 |
266.2000 USD |
43,170.5696 ETH |
263.7500 USD |
261.7100 USD |
273.6400 USD |
268.6000 USD |
| 2019-06-14 |
257.1200 USD |
32,356.8982 ETH |
255.4500 USD |
252.3300 USD |
265.4600 USD |
265.3100 USD |
| 2019-06-13 |
259.4900 USD |
46,065.5925 ETH |
262.7300 USD |
254.1800 USD |
264.5000 USD |
255.2200 USD |
| 2019-06-12 |
252.9400 USD |
50,236.7186 ETH |
245.4600 USD |
243.0000 USD |
260.8000 USD |
256.6800 USD |
| 2019-06-11 |
243.1900 USD |
34,907.0349 ETH |
247.8500 USD |
236.9100 USD |
249.5300 USD |
245.6600 USD |
| 2019-06-10 |
238.7700 USD |
46,371.9188 ETH |
231.2700 USD |
226.4700 USD |
248.0000 USD |
245.0300 USD |
| 2019-06-09 |
234.2900 USD |
40,098.9606 ETH |
244.1000 USD |
223.0000 USD |
245.7100 USD |
230.7000 USD |
| 2019-06-08 |
246.2300 USD |
13,399.5203 ETH |
249.3500 USD |
241.5700 USD |
250.9600 USD |
244.3900 USD |
| 2019-06-07 |
248.7900 USD |
42,509.8555 ETH |
249.5500 USD |
242.5400 USD |
254.5700 USD |
250.0500 USD |
| 2019-06-06 |
242.6400 USD |
30,627.1433 ETH |
245.5700 USD |
235.3300 USD |
247.7300 USD |
243.5900 USD |
| 2019-06-05 |
243.6200 USD |
37,328.1410 ETH |
240.9700 USD |
237.6600 USD |
249.3000 USD |
246.7800 USD |
| 2019-06-04 |
244.2100 USD |
96,445.6072 ETH |
249.1600 USD |
232.2000 USD |
258.8900 USD |
236.8300 USD |
| 2019-06-03 |
261.4300 USD |
45,608.5125 ETH |
269.2800 USD |
254.7600 USD |
271.1200 USD |
258.0400 USD |
| 2019-06-02 |
269.2400 USD |
30,759.0587 ETH |
264.0400 USD |
262.7900 USD |
274.7000 USD |
267.9000 USD |
| 2019-06-01 |
267.2700 USD |
34,283.3983 ETH |
268.3700 USD |
260.8800 USD |
274.8600 USD |
264.7600 USD |
| 2019-05-31 |
256.0900 USD |
77,244.0501 ETH |
254.3700 USD |
245.0700 USD |
264.3700 USD |
263.3400 USD |
| 2019-05-30 |
272.0300 USD |
111,076.0699 ETH |
269.3500 USD |
239.3300 USD |
289.0400 USD |
247.8800 USD |
| 2019-05-29 |
268.5800 USD |
39,946.0236 ETH |
270.8900 USD |
256.5600 USD |
274.4700 USD |
271.7100 USD |
| 2019-05-28 |
270.2000 USD |
42,264.3616 ETH |
271.1800 USD |
265.3700 USD |
276.5100 USD |
271.6400 USD |
| 2019-05-27 |
269.1100 USD |
81,587.3518 ETH |
268.5000 USD |
264.2400 USD |
279.9800 USD |
268.0500 USD |
| 2019-05-26 |
256.4400 USD |
39,049.4556 ETH |
251.3800 USD |
245.9800 USD |
268.4000 USD |
264.4000 USD |
| 2019-05-25 |
252.7700 USD |
37,464.4452 ETH |
249.6400 USD |
246.4300 USD |
259.0100 USD |
252.8100 USD |
| 2019-05-24 |
251.2500 USD |
61,972.1494 ETH |
245.6500 USD |
242.4400 USD |
256.3300 USD |
248.6500 USD |
| 2019-05-23 |
240.2900 USD |
73,228.3233 ETH |
243.5600 USD |
231.2000 USD |
248.4800 USD |
245.9500 USD |
| 2019-05-22 |
251.0800 USD |
90,176.6558 ETH |
254.6800 USD |
239.5900 USD |
261.4100 USD |
244.5100 USD |
| 2019-05-21 |
255.0600 USD |
78,614.5238 ETH |
252.5100 USD |
247.6700 USD |
264.5600 USD |
258.7200 USD |
| 2019-05-20 |
250.7800 USD |
87,615.6716 ETH |
260.7100 USD |
238.8800 USD |
264.7600 USD |
254.0500 USD |
| 2019-05-19 |
254.0900 USD |
92,821.4021 ETH |
233.4100 USD |
232.5800 USD |
264.7600 USD |
261.8400 USD |
| 2019-05-18 |
239.9600 USD |
45,866.4772 ETH |
244.5500 USD |
231.2000 USD |
248.3300 USD |
235.8800 USD |
| 2019-05-17 |
238.7200 USD |
200,161.4790 ETH |
264.5000 USD |
214.0000 USD |
269.5500 USD |
239.8600 USD |
| 2019-05-16 |
261.0600 USD |
271,409.9513 ETH |
248.8700 USD |
242.0000 USD |
281.0000 USD |
264.4300 USD |
| 2019-05-15 |
232.0800 USD |
172,652.6876 ETH |
217.4800 USD |
213.1100 USD |
246.4300 USD |
246.3700 USD |
| 2019-05-14 |
208.5900 USD |
158,314.2252 ETH |
196.3700 USD |
194.9900 USD |
220.9900 USD |
219.3100 USD |
| 2019-05-13 |
197.2400 USD |
133,593.5570 ETH |
188.0700 USD |
185.6400 USD |
208.9000 USD |
196.2500 USD |
| 2019-05-12 |
192.2400 USD |
147,410.0169 ETH |
192.0000 USD |
182.6400 USD |
204.1900 USD |
187.4900 USD |
| 2019-05-11 |
190.1400 USD |
173,837.1977 ETH |
172.2100 USD |
172.0400 USD |
207.0000 USD |
194.2900 USD |
| 2019-05-10 |
172.3200 USD |
82,018.2944 ETH |
170.2800 USD |
167.4100 USD |
176.1200 USD |
172.2300 USD |
| 2019-05-09 |
168.6300 USD |
50,323.6471 ETH |
169.6900 USD |
165.2300 USD |
173.5000 USD |
171.0900 USD |
| 2019-05-08 |
167.5600 USD |
77,366.0488 ETH |
166.3200 USD |
162.2500 USD |
173.5500 USD |
170.4500 USD |
| 2019-05-07 |
174.3200 USD |
100,052.6236 ETH |
171.2100 USD |
168.2200 USD |
180.7400 USD |
173.0500 USD |
| 2019-05-06 |
166.8500 USD |
86,085.1658 ETH |
161.3600 USD |
157.6300 USD |
175.9800 USD |
173.0500 USD |