Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
1,820.5000 USD |
5,600.3115 ETH |
1,816.8000 USD |
1,788.0000 USD |
1,849.3000 USD |
1,811.6000 USD |
| 2025-05-06 |
1,786.6000 USD |
3,424.9086 ETH |
1,820.1000 USD |
1,753.2000 USD |
1,829.6000 USD |
1,808.5000 USD |
| 2025-05-05 |
1,809.9000 USD |
3,087.5251 ETH |
1,808.3000 USD |
1,783.2000 USD |
1,832.6000 USD |
1,827.8000 USD |
| 2025-05-04 |
1,834.5000 USD |
1,156.7397 ETH |
1,834.1000 USD |
1,819.9000 USD |
1,849.4000 USD |
1,826.2000 USD |
| 2025-05-03 |
1,835.7000 USD |
2,007.6933 ETH |
1,842.1000 USD |
1,811.0000 USD |
1,849.0000 USD |
1,840.1000 USD |
| 2025-05-02 |
1,841.3000 USD |
3,435.2374 ETH |
1,838.2000 USD |
1,814.9000 USD |
1,870.0000 USD |
1,840.8000 USD |
| 2025-05-01 |
1,838.8000 USD |
5,525.9230 ETH |
1,794.1000 USD |
1,792.4000 USD |
1,873.2000 USD |
1,837.8000 USD |
| 2025-04-30 |
1,784.7000 USD |
6,941.4421 ETH |
1,798.1000 USD |
1,733.2000 USD |
1,816.9000 USD |
1,794.2000 USD |
| 2025-04-29 |
1,816.2000 USD |
7,785.7624 ETH |
1,801.0000 USD |
1,781.6000 USD |
1,842.6000 USD |
1,797.8000 USD |
| 2025-04-28 |
1,786.2000 USD |
11,056.4516 ETH |
1,791.9000 USD |
1,746.8000 USD |
1,828.0000 USD |
1,798.8000 USD |
| 2025-04-27 |
1,806.9000 USD |
3,812.3905 ETH |
1,821.1000 USD |
1,783.9000 USD |
1,855.7000 USD |
1,794.0000 USD |
| 2025-04-26 |
1,804.2000 USD |
3,640.5031 ETH |
1,785.7000 USD |
1,780.4000 USD |
1,841.1000 USD |
1,820.6000 USD |
| 2025-04-25 |
1,793.6000 USD |
15,897.7325 ETH |
1,770.5000 USD |
1,740.0000 USD |
1,827.3000 USD |
1,793.1000 USD |
| 2025-04-24 |
1,761.9000 USD |
8,191.0364 ETH |
1,795.7000 USD |
1,723.9000 USD |
1,807.5000 USD |
1,763.9000 USD |
| 2025-04-23 |
1,791.5000 USD |
21,852.2445 ETH |
1,757.2000 USD |
1,746.0000 USD |
1,835.0000 USD |
1,796.7000 USD |
| 2025-04-22 |
1,671.8000 USD |
22,816.9397 ETH |
1,579.5000 USD |
1,540.0000 USD |
1,777.9000 USD |
1,751.6000 USD |
| 2025-04-21 |
1,602.8000 USD |
10,929.5218 ETH |
1,587.4000 USD |
1,563.8000 USD |
1,657.6000 USD |
1,574.1000 USD |
| 2025-04-20 |
1,594.8000 USD |
17,275.6761 ETH |
1,612.8000 USD |
1,565.7000 USD |
1,618.5000 USD |
1,587.1000 USD |
| 2025-04-19 |
1,598.8000 USD |
12,355.6300 ETH |
1,588.4000 USD |
1,585.0000 USD |
1,630.1000 USD |
1,615.7000 USD |
| 2025-04-18 |
1,589.2000 USD |
3,310.2914 ETH |
1,584.0000 USD |
1,574.0000 USD |
1,600.5000 USD |
1,589.6000 USD |
| 2025-04-17 |
1,593.6000 USD |
5,756.2529 ETH |
1,577.2000 USD |
1,564.2000 USD |
1,616.0000 USD |
1,583.8000 USD |
| 2025-04-16 |
1,580.3000 USD |
9,757.2399 ETH |
1,588.8000 USD |
1,539.4000 USD |
1,613.2000 USD |
1,589.7000 USD |
| 2025-04-15 |
1,620.8000 USD |
5,480.7873 ETH |
1,623.6000 USD |
1,585.0000 USD |
1,660.7000 USD |
1,587.2000 USD |
| 2025-04-14 |
1,643.1000 USD |
10,388.1807 ETH |
1,597.2000 USD |
1,582.5000 USD |
1,690.5000 USD |
1,619.7000 USD |
| 2025-04-13 |
1,608.1000 USD |
7,187.0358 ETH |
1,643.9000 USD |
1,563.1000 USD |
1,651.7000 USD |
1,584.0000 USD |
| 2025-04-12 |
1,619.1000 USD |
8,328.6171 ETH |
1,566.3000 USD |
1,545.9000 USD |
1,668.5000 USD |
1,654.8000 USD |
| 2025-04-11 |
1,556.8000 USD |
8,347.3264 ETH |
1,521.1000 USD |
1,505.2000 USD |
1,590.1000 USD |
1,566.2000 USD |
| 2025-04-10 |
1,568.9000 USD |
11,335.2870 ETH |
1,668.9000 USD |
1,473.0000 USD |
1,670.5000 USD |
1,523.8000 USD |
| 2025-04-09 |
1,533.1000 USD |
16,312.6647 ETH |
1,472.3000 USD |
1,385.7000 USD |
1,687.2000 USD |
1,670.4000 USD |
| 2025-04-08 |
1,546.6000 USD |
19,366.7757 ETH |
1,552.2000 USD |
1,432.0000 USD |
1,617.5000 USD |
1,466.8000 USD |
| 2025-04-07 |
1,525.2000 USD |
24,239.7433 ETH |
1,580.0000 USD |
1,411.2000 USD |
1,636.7000 USD |
1,554.7000 USD |
| 2025-04-06 |
1,627.2000 USD |
27,545.8539 ETH |
1,805.0000 USD |
1,555.5000 USD |
1,815.7000 USD |
1,568.7000 USD |
| 2025-04-05 |
1,795.4000 USD |
2,430.7553 ETH |
1,816.5000 USD |
1,763.1000 USD |
1,826.3000 USD |
1,807.0000 USD |
| 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 |