Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-20 |
4,485.6000 USD |
6,824.1180 ETH |
4,471.0000 USD |
4,456.4000 USD |
4,511.3000 USD |
4,483.1000 USD |
| 2025-09-19 |
4,522.6000 USD |
12,728.2539 ETH |
4,589.6000 USD |
4,439.0000 USD |
4,621.7000 USD |
4,474.5000 USD |
| 2025-09-18 |
4,601.2000 USD |
14,479.5622 ETH |
4,592.5000 USD |
4,555.2000 USD |
4,645.6000 USD |
4,583.4000 USD |
| 2025-09-17 |
4,516.3000 USD |
20,758.4627 ETH |
4,502.7000 USD |
4,380.0000 USD |
4,618.8000 USD |
4,594.2000 USD |
| 2025-09-16 |
4,484.5000 USD |
9,687.6840 ETH |
4,524.5000 USD |
4,426.1000 USD |
4,539.0000 USD |
4,510.1000 USD |
| 2025-09-15 |
4,526.0000 USD |
12,140.0072 ETH |
4,605.9000 USD |
4,465.0000 USD |
4,671.2000 USD |
4,517.3000 USD |
| 2025-09-14 |
4,638.3000 USD |
4,110.9747 ETH |
4,669.1000 USD |
4,580.5000 USD |
4,694.1000 USD |
4,627.5000 USD |
| 2025-09-13 |
4,691.1000 USD |
9,587.7451 ETH |
4,715.2000 USD |
4,607.8000 USD |
4,768.6000 USD |
4,665.4000 USD |
| 2025-09-12 |
4,581.9000 USD |
17,076.9356 ETH |
4,460.9000 USD |
4,445.2000 USD |
4,749.9000 USD |
4,719.0000 USD |
| 2025-09-11 |
4,418.6000 USD |
13,196.2369 ETH |
4,350.4000 USD |
4,339.8000 USD |
4,481.0000 USD |
4,455.9000 USD |
| 2025-09-10 |
4,360.7000 USD |
14,593.8757 ETH |
4,309.9000 USD |
4,285.1000 USD |
4,453.9000 USD |
4,349.5000 USD |
| 2025-09-09 |
4,315.7000 USD |
10,273.4420 ETH |
4,306.1000 USD |
4,277.5000 USD |
4,381.6000 USD |
4,311.1000 USD |
| 2025-09-08 |
4,318.2000 USD |
9,303.2934 ETH |
4,304.6000 USD |
4,278.4000 USD |
4,383.9000 USD |
4,305.5000 USD |
| 2025-09-07 |
4,295.1000 USD |
5,808.4861 ETH |
4,274.3000 USD |
4,269.6000 USD |
4,315.3000 USD |
4,307.3000 USD |
| 2025-09-06 |
4,289.4000 USD |
6,843.2472 ETH |
4,307.2000 USD |
4,238.2000 USD |
4,328.7000 USD |
4,274.2000 USD |
| 2025-09-05 |
4,359.3000 USD |
26,964.0993 ETH |
4,298.1000 USD |
4,127.8000 USD |
4,490.9000 USD |
4,308.1000 USD |
| 2025-09-04 |
4,349.3000 USD |
15,926.9467 ETH |
4,452.7000 USD |
4,265.9000 USD |
4,483.9000 USD |
4,320.9000 USD |
| 2025-09-03 |
4,391.4000 USD |
15,079.2737 ETH |
4,326.7000 USD |
4,283.5000 USD |
4,492.1000 USD |
4,464.7000 USD |
| 2025-09-02 |
4,336.1000 USD |
15,669.4854 ETH |
4,314.8000 USD |
4,257.7000 USD |
4,416.5000 USD |
4,327.9000 USD |
| 2025-09-01 |
4,343.4000 USD |
11,633.5036 ETH |
4,391.6000 USD |
4,212.2000 USD |
4,491.2000 USD |
4,296.0000 USD |
| 2025-08-31 |
4,460.7000 USD |
14,569.0572 ETH |
4,374.1000 USD |
4,374.0000 USD |
4,498.2000 USD |
4,388.8000 USD |
| 2025-08-30 |
4,352.3000 USD |
6,180.6626 ETH |
4,361.0000 USD |
4,258.9000 USD |
4,415.1000 USD |
4,359.6000 USD |
| 2025-08-29 |
4,373.0000 USD |
21,805.9234 ETH |
4,512.4000 USD |
4,259.6000 USD |
4,517.0000 USD |
4,350.5000 USD |
| 2025-08-28 |
4,534.0000 USD |
13,885.3465 ETH |
4,507.7000 USD |
4,430.0000 USD |
4,633.0000 USD |
4,496.1000 USD |
| 2025-08-27 |
4,601.1000 USD |
15,823.7827 ETH |
4,602.1000 USD |
4,479.1000 USD |
4,663.3000 USD |
4,502.0000 USD |
| 2025-08-26 |
4,485.5000 USD |
18,234.3399 ETH |
4,376.5000 USD |
4,314.3000 USD |
4,613.1000 USD |
4,584.3000 USD |
| 2025-08-25 |
4,592.9000 USD |
21,448.0220 ETH |
4,780.9000 USD |
4,336.9000 USD |
4,803.1000 USD |
4,416.2000 USD |
| 2025-08-24 |
4,819.2000 USD |
14,312.4422 ETH |
4,776.6000 USD |
4,708.6000 USD |
4,955.3000 USD |
4,780.3000 USD |
| 2025-08-23 |
4,737.7000 USD |
16,545.5259 ETH |
4,829.5000 USD |
4,658.7000 USD |
4,845.0000 USD |
4,788.9000 USD |
| 2025-08-22 |
4,670.9000 USD |
27,864.9800 ETH |
4,223.7000 USD |
4,207.0000 USD |
4,885.4000 USD |
4,824.0000 USD |
| 2025-08-21 |
4,273.8000 USD |
14,554.5709 ETH |
4,335.1000 USD |
4,204.3000 USD |
4,345.4000 USD |
4,212.8000 USD |
| 2025-08-20 |
4,221.3000 USD |
22,143.6611 ETH |
4,075.8000 USD |
4,064.1000 USD |
4,378.8000 USD |
4,343.9000 USD |
| 2025-08-19 |
4,224.2000 USD |
27,302.5358 ETH |
4,315.9000 USD |
4,112.4000 USD |
4,355.4000 USD |
4,115.6000 USD |
| 2025-08-18 |
4,324.7000 USD |
22,346.1304 ETH |
4,475.0000 USD |
4,228.8000 USD |
4,503.2000 USD |
4,335.1000 USD |
| 2025-08-17 |
4,493.3000 USD |
11,670.0172 ETH |
4,425.1000 USD |
4,398.7000 USD |
4,578.1000 USD |
4,473.0000 USD |
| 2025-08-16 |
4,433.1000 USD |
14,565.9871 ETH |
4,443.4000 USD |
4,376.8000 USD |
4,493.7000 USD |
4,430.4000 USD |
| 2025-08-15 |
4,509.3000 USD |
25,531.1362 ETH |
4,550.8000 USD |
4,370.9000 USD |
4,671.6000 USD |
4,428.0000 USD |
| 2025-08-14 |
4,632.5000 USD |
47,777.7060 ETH |
4,751.2000 USD |
4,455.0000 USD |
4,791.5000 USD |
4,542.0000 USD |
| 2025-08-13 |
4,663.1000 USD |
38,581.2440 ETH |
4,590.2000 USD |
4,562.0000 USD |
4,777.8000 USD |
4,768.7000 USD |
| 2025-08-12 |
4,465.1000 USD |
31,063.7787 ETH |
4,224.2000 USD |
4,220.0000 USD |
4,638.3000 USD |
4,603.5000 USD |
| 2025-08-11 |
4,276.9000 USD |
23,758.9058 ETH |
4,251.6000 USD |
4,165.5000 USD |
4,365.8000 USD |
4,212.2000 USD |
| 2025-08-10 |
4,226.7000 USD |
17,412.2074 ETH |
4,262.8000 USD |
4,159.5000 USD |
4,332.7000 USD |
4,249.6000 USD |
| 2025-08-09 |
4,181.9000 USD |
30,111.1548 ETH |
4,010.4000 USD |
4,006.8000 USD |
4,325.6000 USD |
4,259.7000 USD |
| 2025-08-08 |
3,967.9000 USD |
48,495.1048 ETH |
3,911.2000 USD |
3,881.0000 USD |
4,070.0000 USD |
4,010.1000 USD |
| 2025-08-07 |
3,819.4000 USD |
22,367.1778 ETH |
3,683.3000 USD |
3,648.4000 USD |
3,927.9000 USD |
3,896.3000 USD |
| 2025-08-06 |
3,640.0000 USD |
10,776.5408 ETH |
3,611.3000 USD |
3,563.7000 USD |
3,698.4000 USD |
3,680.0000 USD |
| 2025-08-05 |
3,615.7000 USD |
10,384.3201 ETH |
3,721.2000 USD |
3,539.0000 USD |
3,721.2000 USD |
3,611.3000 USD |
| 2025-08-04 |
3,621.8000 USD |
10,651.9138 ETH |
3,497.7000 USD |
3,491.8000 USD |
3,737.4000 USD |
3,720.3000 USD |
| 2025-08-03 |
3,461.9000 USD |
5,654.1866 ETH |
3,392.7000 USD |
3,355.9000 USD |
3,521.7000 USD |
3,499.2000 USD |
| 2025-08-02 |
3,461.5000 USD |
11,113.7623 ETH |
3,486.5000 USD |
3,368.0000 USD |
3,536.7000 USD |
3,392.8000 USD |