Crypto exchange Bitstamp

Market Ethereum (ETH) / USD Coin (USDC)

Identifier on Bitstamp: ethusdc
Price
123...3334
Date Price Volume Open Low High Close
2025-05-22 2,609.3000 USDC 126.1015 ETH 2,552.9000 USDC 2,503.6000 USDC 2,679.3000 USDC 2,641.9000 USDC
2025-05-21 2,539.6000 USDC 80.0699 ETH 2,533.7000 USDC 2,457.1000 USDC 2,619.9000 USDC 2,589.4000 USDC
2025-05-20 2,514.2000 USDC 100.0161 ETH 2,538.2000 USDC 2,448.7000 USDC 2,575.1000 USDC 2,532.8000 USDC
2025-05-19 2,458.3000 USDC 147.5410 ETH 2,502.9000 USDC 2,355.1000 USDC 2,537.2000 USDC 2,515.6000 USDC
2025-05-18 2,485.8000 USDC 83.7754 ETH 2,484.8000 USDC 2,359.0000 USDC 2,572.7000 USDC 2,388.4000 USDC
2025-05-17 2,488.2000 USDC 60.7812 ETH 2,534.7000 USDC 2,447.4000 USDC 2,544.8000 USDC 2,466.1000 USDC
2025-05-16 2,592.3000 USDC 132.6160 ETH 2,563.5000 USDC 2,552.2000 USDC 2,633.4000 USDC 2,552.2000 USDC
2025-05-15 2,553.1000 USDC 88.5434 ETH 2,633.0000 USDC 2,487.2000 USDC 2,639.3000 USDC 2,521.0000 USDC
2025-05-14 2,616.2000 USDC 74.6563 ETH 2,710.0000 USDC 2,557.5000 USDC 2,719.2000 USDC 2,596.4000 USDC
2025-05-13 2,584.2000 USDC 105.3298 ETH 2,473.6000 USDC 2,418.4000 USDC 2,734.4000 USDC 2,668.4000 USDC
2025-05-12 2,546.3000 USDC 159.2809 ETH 2,531.6000 USDC 2,423.7000 USDC 2,612.7000 USDC 2,495.6000 USDC
2025-05-11 2,515.2000 USDC 85.7653 ETH 2,592.7000 USDC 2,450.1000 USDC 2,600.0000 USDC 2,494.5000 USDC
2025-05-10 2,445.9000 USDC 172.5857 ETH 2,344.3000 USDC 2,330.7000 USDC 2,590.0000 USDC 2,587.2000 USDC
2025-05-09 2,307.8000 USDC 166.7155 ETH 2,198.0000 USDC 2,187.3000 USDC 2,477.7000 USDC 2,325.1000 USDC
2025-05-08 2,052.9000 USDC 309.7239 ETH 1,829.4000 USDC 1,824.8000 USDC 2,222.0000 USDC 2,198.9000 USDC
2025-05-07 1,822.1000 USDC 58.5197 ETH 1,815.9000 USDC 1,792.8000 USDC 1,846.8000 USDC 1,819.2000 USDC
2025-05-06 1,786.8000 USDC 38.6101 ETH 1,813.9000 USDC 1,760.0000 USDC 1,813.9000 USDC 1,805.7000 USDC
2025-05-05 1,809.0000 USDC 23.9244 ETH 1,808.6000 USDC 1,789.0000 USDC 1,828.6000 USDC 1,828.0000 USDC
2025-05-04 1,836.4000 USDC 20.0240 ETH 1,836.0000 USDC 1,825.5000 USDC 1,846.5000 USDC 1,839.3000 USDC
2025-05-03 1,832.3000 USDC 6.7874 ETH 1,836.1000 USDC 1,815.5000 USDC 1,838.8000 USDC 1,838.8000 USDC
2025-05-02 1,839.5000 USDC 19.3111 ETH 1,845.1000 USDC 1,818.3000 USDC 1,864.8000 USDC 1,842.6000 USDC
2025-05-01 1,845.9000 USDC 69.4896 ETH 1,801.4000 USDC 1,801.4000 USDC 1,869.6000 USDC 1,842.0000 USDC
2025-04-30 1,764.0000 USDC 52.3888 ETH 1,801.8000 USDC 1,737.0000 USDC 1,815.4000 USDC 1,797.5000 USDC
2025-04-29 1,826.6000 USDC 136.0007 ETH 1,804.9000 USDC 1,785.0000 USDC 1,839.1000 USDC 1,785.0000 USDC
2025-04-28 1,782.2000 USDC 373.8217 ETH 1,792.0000 USDC 1,753.3000 USDC 1,818.2000 USDC 1,801.8000 USDC
2025-04-27 1,815.7000 USDC 37.9923 ETH 1,849.7000 USDC 1,787.9000 USDC 1,849.7000 USDC 1,793.2000 USDC
2025-04-26 1,800.6000 USDC 73.0510 ETH 1,808.3000 USDC 1,782.9000 USDC 1,811.6000 USDC 1,807.6000 USDC
2025-04-25 1,789.5000 USDC 97.7632 ETH 1,769.1000 USDC 1,745.1000 USDC 1,827.0000 USDC 1,795.2000 USDC
2025-04-24 1,755.4000 USDC 78.9686 ETH 1,792.2000 USDC 1,728.7000 USDC 1,797.3000 USDC 1,757.6000 USDC
2025-04-23 1,793.7000 USDC 109.0102 ETH 1,756.7000 USDC 1,756.7000 USDC 1,829.6000 USDC 1,802.1000 USDC
2025-04-22 1,663.9000 USDC 56.9370 ETH 1,565.9000 USDC 1,565.9000 USDC 1,756.0000 USDC 1,756.0000 USDC
2025-04-21 1,620.1000 USDC 73.3552 ETH 1,601.4000 USDC 1,568.3000 USDC 1,654.5000 USDC 1,575.9000 USDC
2025-04-20 1,594.5000 USDC 38.2223 ETH 1,611.8000 USDC 1,569.2000 USDC 1,615.0000 USDC 1,583.8000 USDC
2025-04-19 1,608.6000 USDC 14.5611 ETH 1,587.2000 USDC 1,587.2000 USDC 1,620.3000 USDC 1,620.3000 USDC
2025-04-18 1,588.8000 USDC 43.0635 ETH 1,575.8000 USDC 1,575.7000 USDC 1,597.9000 USDC 1,597.9000 USDC
2025-04-17 1,595.5000 USDC 42.8712 ETH 1,585.6000 USDC 1,571.7000 USDC 1,614.0000 USDC 1,589.5000 USDC
2025-04-16 1,578.9000 USDC 65.0939 ETH 1,586.8000 USDC 1,546.0000 USDC 1,606.0000 USDC 1,590.7000 USDC
2025-04-15 1,617.7000 USDC 48.7572 ETH 1,617.9000 USDC 1,592.9000 USDC 1,645.7000 USDC 1,606.9000 USDC
2025-04-14 1,644.5000 USDC 46.6142 ETH 1,620.2000 USDC 1,608.2000 USDC 1,688.8000 USDC 1,615.7000 USDC
2025-04-13 1,602.3000 USDC 70.3618 ETH 1,613.7000 USDC 1,573.0000 USDC 1,632.4000 USDC 1,586.9000 USDC
2025-04-12 1,637.7000 USDC 17.1593 ETH 1,579.9000 USDC 1,569.2000 USDC 1,661.0000 USDC 1,651.0000 USDC
2025-04-11 1,566.5000 USDC 67.9252 ETH 1,508.4000 USDC 1,508.4000 USDC 1,580.0000 USDC 1,560.2000 USDC
2025-04-10 1,583.4000 USDC 156.6621 ETH 1,655.5000 USDC 1,490.7000 USDC 1,655.5000 USDC 1,515.4000 USDC
2025-04-09 1,566.8000 USDC 146.9535 ETH 1,425.7000 USDC 1,390.0000 USDC 1,680.1000 USDC 1,676.6000 USDC
2025-04-08 1,500.1000 USDC 23.6772 ETH 1,593.5000 USDC 1,451.7000 USDC 1,593.5000 USDC 1,469.0000 USDC
2025-04-07 1,494.8000 USDC 137.4866 ETH 1,577.0000 USDC 1,425.0000 USDC 1,630.2000 USDC 1,547.2000 USDC
2025-04-06 1,690.4000 USDC 213.1521 ETH 1,806.4000 USDC 1,560.0000 USDC 1,809.2000 USDC 1,569.6000 USDC
2025-04-05 1,795.4000 USDC 25.0201 ETH 1,817.2000 USDC 1,765.1000 USDC 1,822.6000 USDC 1,794.5000 USDC
2025-04-04 1,800.9000 USDC 44.2628 ETH 1,807.2000 USDC 1,760.7000 USDC 1,832.1000 USDC 1,812.5000 USDC
2025-04-03 1,798.7000 USDC 41.2173 ETH 1,806.5000 USDC 1,754.1000 USDC 1,840.9000 USDC 1,814.2000 USDC
123...3334