Crypto exchange Bitstamp

Market Ethereum (ETH) / USD Coin (USDC)

Identifier on Bitstamp: ethusdc
Price
Date Price Volume Open Low High Close
2021-12-30 3,642.9500 USDC 38.8079 ETH 3,631.9300 USDC 3,570.8900 USDC 3,769.5600 USDC 3,701.7900 USDC
2021-12-29 3,715.2600 USDC 31.6646 ETH 3,825.8100 USDC 3,620.0000 USDC 3,825.8100 USDC 3,622.6800 USDC
2021-12-28 3,876.6800 USDC 32.2410 ETH 4,025.0000 USDC 3,773.6000 USDC 4,028.8000 USDC 3,824.7100 USDC
2021-12-27 4,091.1000 USDC 10.3204 ETH 4,042.8900 USDC 4,042.8900 USDC 4,123.3300 USDC 4,050.0000 USDC
2021-12-26 4,047.7100 USDC 66.7475 ETH 4,089.5400 USDC 4,026.0300 USDC 4,100.4400 USDC 4,067.4000 USDC
2021-12-25 4,067.6300 USDC 12.3587 ETH 4,075.5300 USDC 4,033.0100 USDC 4,100.4400 USDC 4,100.4400 USDC
2021-12-24 4,093.5500 USDC 49.7783 ETH 4,102.1300 USDC 4,026.0100 USDC 4,125.1900 USDC 4,053.3700 USDC
2021-12-23 4,021.2300 USDC 46.9670 ETH 3,979.0600 USDC 3,900.3800 USDC 4,142.6900 USDC 4,120.3100 USDC
2021-12-22 3,998.9500 USDC 11.5404 ETH 4,000.2200 USDC 3,960.7100 USDC 4,056.7200 USDC 4,004.4700 USDC
2021-12-21 3,997.8400 USDC 35.1991 ETH 3,973.3800 USDC 3,927.8900 USDC 4,049.8900 USDC 4,027.5600 USDC
2021-12-20 3,855.2900 USDC 39.1743 ETH 3,934.3900 USDC 3,772.9800 USDC 3,968.0000 USDC 3,910.4500 USDC
2021-12-19 3,960.2300 USDC 38.4058 ETH 3,926.7400 USDC 3,900.8000 USDC 4,014.7400 USDC 3,914.2500 USDC
2021-12-18 3,905.2000 USDC 31.2825 ETH 3,876.7100 USDC 3,780.0000 USDC 3,992.8000 USDC 3,978.5500 USDC
2021-12-17 3,882.9100 USDC 115.2024 ETH 3,938.3800 USDC 3,716.0500 USDC 3,976.6500 USDC 3,889.0200 USDC
2021-12-16 4,040.4800 USDC 48.8331 ETH 4,048.3000 USDC 3,957.9000 USDC 4,105.0000 USDC 3,957.9000 USDC
2021-12-15 3,824.2800 USDC 217.2898 ETH 3,867.8600 USDC 3,650.0000 USDC 4,068.3800 USDC 3,999.2200 USDC
2021-12-14 3,808.9900 USDC 40.5017 ETH 3,767.5800 USDC 3,712.1600 USDC 3,883.0000 USDC 3,846.7100 USDC
2021-12-13 3,849.3500 USDC 84.5172 ETH 4,113.7900 USDC 3,672.0000 USDC 4,113.7900 USDC 3,788.9600 USDC
2021-12-12 4,101.0300 USDC 53.4827 ETH 4,089.1900 USDC 4,005.5000 USDC 4,153.0700 USDC 4,151.6800 USDC
2021-12-11 4,005.7800 USDC 119.3212 ETH 3,910.0000 USDC 3,850.0000 USDC 4,090.1400 USDC 4,082.1000 USDC
2021-12-10 4,037.3900 USDC 284.2688 ETH 4,126.9500 USDC 3,915.6200 USDC 4,223.8800 USDC 3,917.5900 USDC
2021-12-09 4,202.5200 USDC 299.5171 ETH 4,460.0000 USDC 4,035.6000 USDC 4,469.9000 USDC 4,155.8000 USDC
2021-12-08 4,353.1700 USDC 120.2453 ETH 4,306.9200 USDC 4,254.0000 USDC 4,456.1300 USDC 4,433.3400 USDC
2021-12-07 4,324.9700 USDC 69.6175 ETH 4,370.0000 USDC 4,258.1200 USDC 4,424.1700 USDC 4,301.6700 USDC
2021-12-06 4,104.4400 USDC 292.3842 ETH 4,128.6900 USDC 3,930.0000 USDC 4,374.1200 USDC 4,352.7100 USDC
2021-12-05 4,156.2400 USDC 242.8235 ETH 4,135.8800 USDC 4,047.4700 USDC 4,233.0700 USDC 4,166.0400 USDC
2021-12-04 3,933.1100 USDC 335.7525 ETH 4,185.2000 USDC 3,500.0000 USDC 4,219.3700 USDC 4,105.3400 USDC
2021-12-03 4,353.2800 USDC 119.0134 ETH 4,526.4800 USDC 4,050.0000 USDC 4,625.7900 USDC 4,212.6400 USDC
2021-12-02 4,528.6300 USDC 45.1143 ETH 4,586.7200 USDC 4,456.3900 USDC 4,618.2000 USDC 4,520.3700 USDC
2021-12-01 4,679.9700 USDC 103.6881 ETH 4,691.7900 USDC 4,533.0000 USDC 4,764.4100 USDC 4,589.3400 USDC
2021-11-30 4,552.0300 USDC 247.6123 ETH 4,477.0000 USDC 4,379.9700 USDC 4,750.6900 USDC 4,664.1700 USDC
2021-11-29 4,391.8100 USDC 185.1907 ETH 4,306.1000 USDC 4,297.3700 USDC 4,460.1100 USDC 4,445.5000 USDC
2021-11-28 4,076.6300 USDC 147.7261 ETH 4,050.9000 USDC 3,991.4400 USDC 4,278.3800 USDC 4,258.6100 USDC
2021-11-27 4,144.2400 USDC 95.2883 ETH 4,041.4200 USDC 4,041.4200 USDC 4,185.0000 USDC 4,065.0000 USDC
2021-11-26 4,061.6200 USDC 337.6095 ETH 4,503.7200 USDC 3,919.9400 USDC 4,503.7200 USDC 4,049.7300 USDC
2021-11-25 4,407.1900 USDC 140.6461 ETH 4,276.8400 USDC 4,265.0600 USDC 4,550.0000 USDC 4,517.1200 USDC
2021-11-24 4,274.7700 USDC 73.3637 ETH 4,355.8600 USDC 4,173.5400 USDC 4,369.9400 USDC 4,247.5900 USDC
2021-11-23 4,243.2000 USDC 85.0151 ETH 4,068.6000 USDC 4,068.6000 USDC 4,380.3500 USDC 4,339.7600 USDC
2021-11-22 4,129.4500 USDC 168.6503 ETH 4,256.4900 USDC 4,045.2900 USDC 4,300.7800 USDC 4,090.1300 USDC
2021-11-21 4,349.0600 USDC 21.8000 ETH 4,418.0700 USDC 4,308.9200 USDC 4,419.8900 USDC 4,317.6300 USDC
2021-11-20 4,350.3100 USDC 262.9276 ETH 4,322.0000 USDC 4,213.9500 USDC 4,430.0000 USDC 4,419.8900 USDC
2021-11-19 4,201.6400 USDC 129.5838 ETH 3,997.8200 USDC 3,982.0000 USDC 4,303.0100 USDC 4,298.3100 USDC
2021-11-18 4,219.5400 USDC 370.7128 ETH 4,311.9700 USDC 3,800.0000 USDC 4,331.4400 USDC 3,969.1400 USDC
2021-11-17 4,184.0400 USDC 27.7414 ETH 4,200.0000 USDC 4,076.6600 USDC 4,296.6500 USDC 4,296.6500 USDC
2021-11-16 4,259.0300 USDC 340.1555 ETH 4,537.2000 USDC 3,950.0000 USDC 4,537.2000 USDC 4,250.2900 USDC
2021-11-15 4,659.2700 USDC 20.3681 ETH 4,648.2000 USDC 4,548.7500 USDC 4,761.0000 USDC 4,572.3500 USDC
2021-11-14 4,592.3500 USDC 14.6170 ETH 4,662.8100 USDC 4,522.8700 USDC 4,662.8100 USDC 4,592.7700 USDC
2021-11-13 4,660.7000 USDC 9.0622 ETH 4,702.7500 USDC 4,592.1300 USDC 4,702.7500 USDC 4,654.3000 USDC
2021-11-12 4,591.3700 USDC 273.6519 ETH 4,730.6700 USDC 4,512.7200 USDC 4,785.5100 USDC 4,654.4700 USDC
2021-11-11 4,652.6700 USDC 35.6872 ETH 4,613.8800 USDC 4,568.5200 USDC 4,769.0700 USDC 4,738.7300 USDC