Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
1,802.3000 USD |
4,849.2249 ETH |
1,816.7000 USD |
1,758.8000 USD |
1,834.5000 USD |
1,810.2000 USD |
| 2025-04-03 |
1,796.5000 USD |
10,737.5224 ETH |
1,794.7000 USD |
1,750.0000 USD |
1,841.1000 USD |
1,818.9000 USD |
| 2025-04-02 |
1,894.4000 USD |
18,121.5550 ETH |
1,905.1000 USD |
1,814.1000 USD |
1,952.9000 USD |
1,815.1000 USD |
| 2025-04-01 |
1,888.4000 USD |
15,075.3031 ETH |
1,821.0000 USD |
1,817.9000 USD |
1,927.3000 USD |
1,917.0000 USD |
| 2025-03-31 |
1,813.3000 USD |
6,749.4244 ETH |
1,807.3000 USD |
1,777.9000 USD |
1,852.7000 USD |
1,824.2000 USD |
| 2025-03-30 |
1,808.9000 USD |
4,704.0893 ETH |
1,827.8000 USD |
1,768.1000 USD |
1,847.9000 USD |
1,800.5000 USD |
| 2025-03-29 |
1,850.2000 USD |
4,257.8845 ETH |
1,896.1000 USD |
1,777.0000 USD |
1,911.9000 USD |
1,817.5000 USD |
| 2025-03-28 |
1,909.6000 USD |
15,110.1725 ETH |
2,003.1000 USD |
1,859.2000 USD |
2,015.7000 USD |
1,892.4000 USD |
| 2025-03-27 |
2,012.6000 USD |
8,331.3179 ETH |
2,009.6000 USD |
1,987.7000 USD |
2,037.1000 USD |
2,007.3000 USD |
| 2025-03-26 |
2,034.1000 USD |
8,106.3777 ETH |
2,066.8000 USD |
1,981.5000 USD |
2,078.8000 USD |
2,002.3000 USD |
| 2025-03-25 |
2,066.9000 USD |
5,833.6271 ETH |
2,081.5000 USD |
2,037.9000 USD |
2,095.1000 USD |
2,066.9000 USD |
| 2025-03-24 |
2,059.9000 USD |
7,931.4265 ETH |
2,003.7000 USD |
1,978.4000 USD |
2,103.3000 USD |
2,076.9000 USD |
| 2025-03-23 |
2,001.3000 USD |
2,746.7066 ETH |
1,979.8000 USD |
1,975.0000 USD |
2,020.0000 USD |
1,989.6000 USD |
| 2025-03-22 |
1,987.0000 USD |
2,361.4280 ETH |
1,965.2000 USD |
1,963.8000 USD |
2,005.3000 USD |
1,978.8000 USD |
| 2025-03-21 |
1,962.2000 USD |
7,080.0889 ETH |
1,982.6000 USD |
1,935.6000 USD |
1,995.4000 USD |
1,962.3000 USD |
| 2025-03-20 |
2,008.3000 USD |
8,634.8156 ETH |
2,058.2000 USD |
1,952.1000 USD |
2,070.5000 USD |
1,974.3000 USD |
| 2025-03-19 |
2,014.0000 USD |
12,236.4621 ETH |
1,931.2000 USD |
1,925.9000 USD |
2,062.6000 USD |
2,043.4000 USD |
| 2025-03-18 |
1,896.7000 USD |
6,582.5641 ETH |
1,926.4000 USD |
1,873.2000 USD |
1,935.7000 USD |
1,928.2000 USD |
| 2025-03-17 |
1,917.5000 USD |
7,348.3098 ETH |
1,887.0000 USD |
1,870.9000 USD |
1,951.9000 USD |
1,938.2000 USD |
| 2025-03-16 |
1,899.5000 USD |
4,459.4605 ETH |
1,937.4000 USD |
1,862.2000 USD |
1,941.0000 USD |
1,887.5000 USD |
| 2025-03-15 |
1,929.9000 USD |
2,966.5881 ETH |
1,911.6000 USD |
1,903.8000 USD |
1,956.6000 USD |
1,939.6000 USD |
| 2025-03-14 |
1,915.4000 USD |
11,312.9558 ETH |
1,864.0000 USD |
1,825.4000 USD |
1,945.5000 USD |
1,918.6000 USD |
| 2025-03-13 |
1,872.1000 USD |
12,986.2652 ETH |
1,908.0000 USD |
1,822.3000 USD |
1,918.7000 USD |
1,861.3000 USD |
| 2025-03-12 |
1,901.1000 USD |
13,641.0446 ETH |
1,923.0000 USD |
1,829.3000 USD |
1,955.7000 USD |
1,906.9000 USD |
| 2025-03-11 |
1,883.1000 USD |
26,615.7609 ETH |
1,865.7000 USD |
1,754.2000 USD |
1,961.8000 USD |
1,945.5000 USD |
| 2025-03-10 |
1,943.4000 USD |
42,504.0994 ETH |
2,020.1000 USD |
1,810.0000 USD |
2,147.1000 USD |
1,885.0000 USD |
| 2025-03-09 |
2,050.1000 USD |
18,552.1157 ETH |
2,203.0000 USD |
1,985.4000 USD |
2,211.2000 USD |
2,018.4000 USD |
| 2025-03-08 |
2,176.9000 USD |
5,775.5587 ETH |
2,138.1000 USD |
2,108.3000 USD |
2,231.7000 USD |
2,199.4000 USD |
| 2025-03-07 |
2,188.3000 USD |
12,848.4505 ETH |
2,203.5000 USD |
2,103.0000 USD |
2,258.0000 USD |
2,137.3000 USD |
| 2025-03-06 |
2,249.7000 USD |
10,324.2564 ETH |
2,240.8000 USD |
2,176.9000 USD |
2,320.2000 USD |
2,202.3000 USD |
| 2025-03-05 |
2,206.8000 USD |
14,960.0598 ETH |
2,170.1000 USD |
2,155.2000 USD |
2,272.2000 USD |
2,230.7000 USD |
| 2025-03-04 |
2,103.7000 USD |
45,646.2297 ETH |
2,146.9000 USD |
1,990.6000 USD |
2,221.5000 USD |
2,174.8000 USD |
| 2025-03-03 |
2,278.2000 USD |
18,361.0105 ETH |
2,518.3000 USD |
2,093.1000 USD |
2,533.8000 USD |
2,150.1000 USD |
| 2025-03-02 |
2,388.2000 USD |
30,576.4270 ETH |
2,215.5000 USD |
2,172.5000 USD |
2,551.4000 USD |
2,515.6000 USD |
| 2025-03-01 |
2,218.6000 USD |
6,949.4739 ETH |
2,236.8000 USD |
2,143.4000 USD |
2,279.8000 USD |
2,208.3000 USD |
| 2025-02-28 |
2,183.1000 USD |
31,450.2139 ETH |
2,305.4000 USD |
2,074.0000 USD |
2,312.0000 USD |
2,231.2000 USD |
| 2025-02-27 |
2,339.3000 USD |
9,605.4790 ETH |
2,333.5000 USD |
2,253.0000 USD |
2,458.8000 USD |
2,335.7000 USD |
| 2025-02-26 |
2,390.6000 USD |
9,404.9458 ETH |
2,492.6000 USD |
2,253.0000 USD |
2,503.6000 USD |
2,326.7000 USD |
| 2025-02-25 |
2,444.2000 USD |
46,883.2259 ETH |
2,513.3000 USD |
2,317.4000 USD |
2,530.5000 USD |
2,497.0000 USD |
| 2025-02-24 |
2,686.9000 USD |
19,093.8464 ETH |
2,819.4000 USD |
2,537.0000 USD |
2,865.0000 USD |
2,567.1000 USD |
| 2025-02-23 |
2,801.2000 USD |
8,957.7179 ETH |
2,763.4000 USD |
2,746.0000 USD |
2,865.0000 USD |
2,822.4000 USD |
| 2025-02-22 |
2,709.5000 USD |
14,784.3833 ETH |
2,661.1000 USD |
2,652.4000 USD |
2,797.7000 USD |
2,771.2000 USD |
| 2025-02-21 |
2,694.7000 USD |
25,956.6513 ETH |
2,738.6000 USD |
2,614.9000 USD |
2,844.6000 USD |
2,658.0000 USD |
| 2025-02-20 |
2,737.0000 USD |
5,609.0392 ETH |
2,715.4000 USD |
2,707.9000 USD |
2,770.2000 USD |
2,741.3000 USD |
| 2025-02-19 |
2,702.5000 USD |
8,075.6268 ETH |
2,670.1000 USD |
2,655.5000 USD |
2,735.9000 USD |
2,718.5000 USD |
| 2025-02-18 |
2,669.7000 USD |
13,887.8119 ETH |
2,743.6000 USD |
2,605.0000 USD |
2,756.1000 USD |
2,668.0000 USD |
| 2025-02-17 |
2,748.9000 USD |
9,521.7838 ETH |
2,660.8000 USD |
2,638.5000 USD |
2,849.5000 USD |
2,741.0000 USD |
| 2025-02-16 |
2,689.1000 USD |
2,577.0256 ETH |
2,693.7000 USD |
2,653.4000 USD |
2,725.7000 USD |
2,658.6000 USD |
| 2025-02-15 |
2,705.0000 USD |
3,200.9846 ETH |
2,726.6000 USD |
2,666.5000 USD |
2,739.0000 USD |
2,692.9000 USD |
| 2025-02-14 |
2,721.8000 USD |
6,607.6432 ETH |
2,676.0000 USD |
2,662.7000 USD |
2,792.2000 USD |
2,741.4000 USD |