Identifier on Bitstamp: ethusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-22 |
1,980.7800 USDT |
76.4333 ETH |
1,976.5600 USDT |
1,969.5400 USDT |
1,994.1100 USDT |
1,976.0200 USDT |
| 2026-02-21 |
1,979.8500 USDT |
74.1450 ETH |
1,965.0600 USDT |
1,956.2600 USDT |
1,994.1100 USDT |
1,983.0500 USDT |
| 2026-02-20 |
1,957.0400 USDT |
99.1941 ETH |
1,952.2400 USDT |
1,927.8000 USDT |
1,978.6600 USDT |
1,970.1000 USDT |
| 2026-02-19 |
1,929.8200 USDT |
65.6110 ETH |
1,952.2300 USDT |
1,911.0600 USDT |
1,986.5200 USDT |
1,944.7700 USDT |
| 2026-02-18 |
1,972.9000 USDT |
78.6106 ETH |
1,985.7800 USDT |
1,923.8900 USDT |
2,032.3100 USDT |
1,937.1800 USDT |
| 2026-02-17 |
1,985.5400 USDT |
82.0001 ETH |
1,997.6600 USDT |
1,943.0000 USDT |
2,012.7800 USDT |
2,001.0200 USDT |
| 2026-02-16 |
1,970.8200 USDT |
53.4938 ETH |
1,972.4600 USDT |
1,940.6500 USDT |
2,018.3200 USDT |
1,987.3100 USDT |
| 2026-02-15 |
1,991.8500 USDT |
109.9776 ETH |
2,086.7900 USDT |
1,929.5900 USDT |
2,101.9000 USDT |
1,964.3900 USDT |
| 2026-02-14 |
2,082.1300 USDT |
14.4664 ETH |
2,051.7700 USDT |
2,047.4500 USDT |
2,104.8900 USDT |
2,085.6900 USDT |
| 2026-02-13 |
2,022.6100 USDT |
46.4907 ETH |
1,940.7500 USDT |
1,925.9800 USDT |
2,072.5100 USDT |
2,040.1000 USDT |
| 2026-02-12 |
1,940.1500 USDT |
59.9917 ETH |
1,945.2500 USDT |
1,899.3500 USDT |
1,999.6200 USDT |
1,920.6500 USDT |
| 2026-02-11 |
1,966.7100 USDT |
37.1261 ETH |
2,024.3700 USDT |
1,905.7400 USDT |
2,024.3700 USDT |
1,940.4600 USDT |
| 2026-02-10 |
2,029.5400 USDT |
57.6748 ETH |
2,101.0600 USDT |
1,990.5400 USDT |
2,109.3100 USDT |
1,998.8200 USDT |
| 2026-02-09 |
2,089.7300 USDT |
27.3581 ETH |
2,085.7800 USDT |
2,019.2900 USDT |
2,144.9700 USDT |
2,114.2600 USDT |
| 2026-02-08 |
2,062.9300 USDT |
76.9584 ETH |
2,091.6900 USDT |
2,013.1800 USDT |
2,139.3800 USDT |
2,125.7100 USDT |
| 2026-02-07 |
2,053.4000 USDT |
127.1910 ETH |
2,044.4100 USDT |
1,999.0400 USDT |
2,118.2000 USDT |
2,102.7000 USDT |
| 2026-02-06 |
1,917.5000 USDT |
211.2180 ETH |
1,831.3900 USDT |
1,739.1500 USDT |
2,084.5400 USDT |
2,055.0800 USDT |
| 2026-02-05 |
2,016.3800 USDT |
138.3757 ETH |
2,166.2200 USDT |
1,826.0900 USDT |
2,171.1900 USDT |
1,869.1600 USDT |
| 2026-02-04 |
2,150.3600 USDT |
177.6033 ETH |
2,249.6700 USDT |
2,079.3100 USDT |
2,295.5600 USDT |
2,156.5000 USDT |
| 2026-02-03 |
2,250.9900 USDT |
198.2638 ETH |
2,327.0700 USDT |
2,110.3400 USDT |
2,353.9700 USDT |
2,266.9100 USDT |
| 2026-02-02 |
2,252.9600 USDT |
355.2865 ETH |
2,274.2000 USDT |
2,163.8200 USDT |
2,396.5700 USDT |
2,339.2000 USDT |
| 2026-02-01 |
2,368.8000 USDT |
180.4667 ETH |
2,463.9300 USDT |
2,287.5800 USDT |
2,475.9200 USDT |
2,297.0800 USDT |
| 2026-01-31 |
2,486.0800 USDT |
147.8136 ETH |
2,704.3400 USDT |
2,203.8600 USDT |
2,710.2500 USDT |
2,412.8100 USDT |
| 2026-01-30 |
2,707.7200 USDT |
100.4362 ETH |
2,810.6600 USDT |
2,646.4700 USDT |
2,812.4300 USDT |
2,700.2500 USDT |
| 2026-01-29 |
2,894.0500 USDT |
72.4255 ETH |
3,008.7100 USDT |
2,761.4800 USDT |
3,008.7100 USDT |
2,823.7600 USDT |
| 2026-01-28 |
3,007.2100 USDT |
42.2323 ETH |
3,021.2200 USDT |
2,985.1500 USDT |
3,040.9100 USDT |
3,003.8800 USDT |
| 2026-01-27 |
2,957.3600 USDT |
50.1772 ETH |
2,938.4400 USDT |
2,907.9800 USDT |
3,026.9000 USDT |
3,017.3900 USDT |
| 2026-01-26 |
2,887.0700 USDT |
186.8323 ETH |
2,826.2000 USDT |
2,801.2400 USDT |
2,948.3600 USDT |
2,929.4900 USDT |
| 2026-01-25 |
2,835.6400 USDT |
40.2650 ETH |
2,941.2600 USDT |
2,790.5800 USDT |
2,944.5400 USDT |
2,804.9500 USDT |
| 2026-01-24 |
2,950.2300 USDT |
0.5131 ETH |
2,963.1300 USDT |
2,935.8000 USDT |
2,967.2100 USDT |
2,967.2100 USDT |
| 2026-01-23 |
2,918.6100 USDT |
84.0134 ETH |
2,948.9300 USDT |
2,894.9400 USDT |
3,017.8000 USDT |
2,935.8000 USDT |
| 2026-01-22 |
2,987.9500 USDT |
26.6889 ETH |
2,991.7800 USDT |
2,908.3900 USDT |
3,030.3100 USDT |
2,945.7500 USDT |
| 2026-01-21 |
2,954.3600 USDT |
66.2860 ETH |
2,948.7900 USDT |
2,866.9600 USDT |
3,069.1000 USDT |
3,015.2100 USDT |
| 2026-01-20 |
3,012.6000 USDT |
185.0380 ETH |
3,195.0100 USDT |
2,922.0000 USDT |
3,196.6200 USDT |
2,939.9400 USDT |
| 2026-01-19 |
3,231.0500 USDT |
13.0095 ETH |
3,272.0000 USDT |
3,188.6000 USDT |
3,350.4100 USDT |
3,216.8300 USDT |
| 2026-01-18 |
3,315.1200 USDT |
16.6055 ETH |
3,302.5700 USDT |
3,300.3600 USDT |
3,362.8000 USDT |
3,343.7700 USDT |
| 2026-01-17 |
3,317.2000 USDT |
6.5281 ETH |
3,311.4300 USDT |
3,310.2700 USDT |
3,328.0900 USDT |
3,310.2700 USDT |
| 2026-01-16 |
3,287.7500 USDT |
46.8848 ETH |
3,305.3200 USDT |
3,256.7700 USDT |
3,315.4900 USDT |
3,280.4500 USDT |
| 2026-01-15 |
3,311.5200 USDT |
37.5420 ETH |
3,345.9300 USDT |
3,276.7400 USDT |
3,377.4800 USDT |
3,306.8900 USDT |
| 2026-01-14 |
3,342.5300 USDT |
85.6304 ETH |
3,328.1500 USDT |
3,243.3100 USDT |
3,402.6600 USDT |
3,371.3300 USDT |
| 2026-01-13 |
3,238.2300 USDT |
58.5976 ETH |
3,123.1300 USDT |
3,123.1300 USDT |
3,356.8800 USDT |
3,335.1300 USDT |
| 2026-01-12 |
3,111.2000 USDT |
24.3353 ETH |
3,110.7000 USDT |
3,067.5700 USDT |
3,163.4300 USDT |
3,103.5100 USDT |
| 2026-01-11 |
3,122.0700 USDT |
5.7641 ETH |
3,089.6700 USDT |
3,089.6700 USDT |
3,144.1400 USDT |
3,116.7300 USDT |
| 2026-01-10 |
3,095.2700 USDT |
1.5820 ETH |
3,082.0000 USDT |
3,082.0000 USDT |
3,101.5200 USDT |
3,093.2400 USDT |
| 2026-01-09 |
3,103.6800 USDT |
32.8625 ETH |
3,114.5000 USDT |
3,062.6500 USDT |
3,143.4100 USDT |
3,070.2600 USDT |
| 2026-01-08 |
3,123.2000 USDT |
17.7511 ETH |
3,179.2300 USDT |
3,060.4600 USDT |
3,179.2300 USDT |
3,120.0500 USDT |
| 2026-01-07 |
3,178.9900 USDT |
13.7453 ETH |
3,283.9600 USDT |
3,129.5000 USDT |
3,283.9600 USDT |
3,144.5700 USDT |
| 2026-01-06 |
3,259.3400 USDT |
82.9335 ETH |
3,237.5900 USDT |
3,191.0800 USDT |
3,302.1900 USDT |
3,273.7200 USDT |
| 2026-01-05 |
3,197.8200 USDT |
13.7715 ETH |
3,152.9900 USDT |
3,136.1000 USDT |
3,260.2300 USDT |
3,238.8900 USDT |
| 2026-01-04 |
3,137.4100 USDT |
61.4862 ETH |
3,147.7000 USDT |
3,120.0200 USDT |
3,164.8700 USDT |
3,150.8700 USDT |