Bitstamp ETH / USD

Exchange Bitstamp
Base currency Ethereum ETH
Quote currency United States dollar USD
Earliest data 7.2 years ago
Latest rate 3,115.40 USD as of 3 mins ago
Date 1 February 2025
Opened 3,292.60 USD at 00:03:09
High 3,328.60 USD
Low 3,105.00 USD
Closed 3,115.40 USD at 23:54:49

History

Bitstamp ETH/USD

3,115.40 USD 3 mins ago Notifications Options
1-Dec1-Jan1-Feb4-Nov11-Nov18-Nov25-Nov9-Dec16-Dec23-Dec6-Jan13-Jan20-Jan27-Jan2,0003,0004,0005,000
Closed atLowOpenCloseHigh
Nov 4, 20242,361.72,453.72,397.92,483
Nov 5, 20242,381.82,3982,421.82,477.2
Nov 6, 20242,421.82,421.82,722.32,743
Nov 7, 20242,7042,719.22,896.82,916.2
Nov 8, 20242,8932,906.92,962.42,984.5
Nov 9, 20242,960.62,961.53,128.93,154.9
Nov 10, 20243,099.13,116.43,191.53,247.5
Nov 11, 20243,126.33,184.43,373.63,385.2
Nov 12, 20243,224.13,363.53,256.83,438.8
Nov 13, 20243,123.33,248.63,188.43,338.5
Nov 14, 20243,046.73,1903,0593,239.2
Nov 15, 20243,017.53,0573,087.93,118.2
Nov 16, 20243,0753,0883,130.33,208.5
Nov 17, 20243,048.13,135.13,0753,160.1
Nov 18, 20243,054.73,079.73,205.13,222.3
Nov 19, 20243,080.23,211.73,110.73,215.1
Nov 20, 20243,036.53,110.53,071.83,152.5
Nov 21, 20243,037.33,068.53,366.53,380.3
Nov 22, 20243,273.73,361.53,331.43,423
Nov 23, 20243,322.93,329.93,399.83,500
Nov 24, 20243,291.63,396.43,361.73,448.6
Nov 25, 20243,305.93,351.83,4143,530.7
Nov 26, 20243,260.23,412.93,324.93,460.5
Nov 27, 20243,3053,322.33,656.93,683.4
Nov 28, 20243,538.23,659.53,581.23,665.1
Nov 29, 20243,540.83,581.43,595.53,638.6
Nov 30, 20243,577.33,592.53,709.13,727.2
Dec 1, 20243,661.93,712.63,708.73,742.8
Dec 2, 20243,575.43,715.73,640.23,760
Dec 3, 20243,543.43,645.13,621.43,665.6
Dec 4, 20243,622.13,622.13,841.53,892.7
Dec 5, 20243,7853,8343,791.23,947
Dec 6, 20243,789.23,790.44,008.94,089.4
Dec 7, 20243,9794,004.94,002.34,030.9
Dec 8, 20243,930.24,000.14,016.84,016.8
Dec 9, 20243,616.94,008.23,720.84,008.2
Dec 10, 20243,5333,717.23,630.73,769.9
Dec 11, 20243,570.93,635.93,832.93,848.3
Dec 12, 20243,802.93,835.63,884.33,984
Dec 13, 20243,8603,882.13,907.33,963.7
Dec 14, 20243,831.23,912.73,866.93,944
Dec 15, 20243,836.33,8673,968.63,968.6
Dec 16, 20243,887.63,9563,989.74,097.5
Dec 17, 20243,855.43,991.23,886.44,040.1
Dec 18, 20243,6193,897.23,6193,900.2
Dec 19, 20243,335.63,634.73,419.83,716.2
Dec 20, 20243,107.23,4213,472.43,490.7
Dec 21, 20243,293.53,476.63,337.73,548.2
Dec 22, 20243,221.93,337.73,2763,396.5
Dec 23, 20243,2203,278.63,417.73,462.4
Dec 24, 20243,359.93,416.33,492.33,533.1
Dec 25, 20243,440.53,487.53,490.23,541.2
Dec 26, 20243,307.93,503.23,330.23,509.7
Dec 27, 20243,305.73,332.53,327.53,428.9
Dec 28, 20243,318.33,327.53,398.73,405.2
Dec 29, 20243,323.33,398.13,349.63,405.3
Dec 30, 20243,302.23,342.93,357.43,428.1
Dec 31, 20243,312.43,351.33,3353,444.2
Jan 1, 20253,311.23,333.83,351.63,364.8
Jan 2, 20253,348.63,353.73,452.13,488
Jan 3, 20253,426.63,452.33,605.13,622.6
Jan 4, 20253,574.43,609.53,657.83,668.6
Jan 5, 20253,600.33,656.33,635.63,672.8
Jan 6, 20253,6123,636.53,688.93,742.2
Jan 7, 20253,368.83,681.83,380.53,699.4
Jan 8, 20253,2263,381.23,326.63,414
Jan 9, 20253,161.63,326.23,216.73,355
Jan 10, 20253,2003,224.63,267.23,317.4
Jan 11, 20253,221.43,266.63,283.53,308.2
Jan 12, 20253,227.13,282.23,266.23,295.4
Jan 13, 20252,956.63,271.53,133.83,328.8
Jan 14, 20253,1293,137.23,2233,251.4
Jan 15, 20253,186.23,225.13,449.93,472.6
Jan 16, 20253,271.93,448.33,311.73,450.1
Jan 17, 20253,307.73,311.53,478.73,524.4
Jan 18, 20253,237.73,479.43,304.83,491.9
Jan 19, 20253,1313,296.33,205.43,437.9
Jan 20, 20253,149.33,187.53,2683,422.5
Jan 21, 20253,2043,280.33,322.53,360.8
Jan 22, 20253,222.73,327.63,237.73,362.6
Jan 23, 20253,1893,242.63,339.13,344.8
Jan 24, 20253,286.33,342.23,310.23,422.1
Jan 25, 20253,274.53,3033,317.73,347.3
Jan 26, 20253,229.53,3183,229.53,357.4
Jan 27, 20253,039.13,228.73,178.93,246.8
Jan 28, 20253,039.53,180.63,077.13,219.7
Jan 29, 20253,061.63,075.83,112.63,162.3
Jan 30, 20253,098.33,1063,253.53,280.1
Jan 31, 20253,217.63,247.83,298.33,437.2
Feb 1, 20253,1053,292.63,115.43,328.6
Feedback & Support×