ETH-USD - Ethereum USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
May 27, 2019268.26273.79264.23271.45271.4587,260,616
May 26, 2019251.49271.76245.97267.84267.84130,997,794
May 25, 2019249.61258.44248.34251.49251.4971,773,413
May 24, 2019245.60255.80242.58249.61249.61112,150,086
May 23, 2019243.46248.32231.15245.60245.60131,011,466
May 22, 2019254.94261.19240.48243.46243.46170,156,807
May 21, 2019252.10263.96247.78254.94254.94162,940,479
May 20, 2019260.90260.91239.27252.10252.10195,772,403
May 19, 2019233.96264.49232.45260.90260.90207,318,106
May 18, 2019244.84248.71231.30233.96233.96117,017,034
May 17, 2019264.47268.89224.70244.84244.84410,267,280
May 16, 2019248.64279.80242.46264.47264.47634,263,776
May 15, 2019217.16250.10217.00248.64248.64355,724,872
May 14, 2019195.83220.42194.97217.16217.16289,869,112
May 13, 2019188.14207.89185.79195.83195.83218,034,544
May 12, 2019192.44203.14183.07188.14188.14213,018,304
May 11, 2019172.50205.88172.47192.44192.44281,574,838
May 10, 2019170.86176.44168.41172.50172.5099,171,682
May 09, 2019171.42174.42166.54170.86170.8661,635,698
May 08, 2019168.59173.77164.70171.42171.4279,549,805
May 07, 2019173.70183.38168.01168.59168.59127,619,495
May 06, 2019163.94178.86160.66173.70173.70101,692,000
May 05, 2019163.61165.38159.19163.94163.9435,290,275
May 04, 2019168.24171.68159.93163.61163.6159,532,209
May 03, 2019161.29173.32160.27168.24168.2484,230,176
May 02, 2019161.42162.90158.42161.29161.2931,903,176
May 01, 2019164.39166.79159.99161.42161.4243,276,053
Apr 30, 2019156.69165.32156.69164.39164.3969,939,060
Apr 29, 2019158.05159.03152.36156.69156.6959,257,093
Apr 28, 2019158.72160.85156.99158.05158.0540,637,073
Apr 27, 2019156.45161.35155.14158.36158.3640,750,421
Apr 26, 2019152.99158.41149.60156.45156.4590,745,549
Apr 25, 2019166.05166.66148.72152.99152.99109,013,577
Apr 24, 2019170.66171.23160.82166.05166.0596,610,106
Apr 23, 2019171.90177.55169.21170.66170.6691,652,098
Apr 22, 2019170.30174.02168.63171.90171.9066,451,729
Apr 21, 2019173.96174.67166.69170.30170.3064,705,903
Apr 20, 2019174.13178.30171.17173.96173.9644,763,261
Apr 19, 2019174.60174.79169.82174.13174.1364,497,766
Apr 18, 2019167.02176.62166.64174.60174.60108,117,562
Apr 17, 2019166.90168.85165.04167.02167.0254,188,457
Apr 16, 2019160.30168.21159.52166.90166.9070,932,570
Apr 15, 2019168.68170.06156.33160.30160.3091,325,069
Apr 14, 2019164.53169.79162.41168.68168.6848,567,123
Apr 13, 2019164.56166.53162.54164.53164.5338,360,717
Apr 12, 2019165.24167.61159.97164.56164.5675,328,846
Apr 11, 2019177.39177.63160.76165.24165.24124,587,430
Apr 10, 2019176.30185.57170.27177.39177.39170,848,830
Apr 09, 2019181.06181.13174.96176.30176.30101,513,775
Apr 08, 2019175.57187.36174.62181.06181.06209,288,702
Apr 07, 2019166.28177.53164.94175.57175.5795,898,759
Apr 06, 2019166.39173.70160.96166.28166.2893,440,063
Apr 05, 2019158.07168.90156.78166.39166.3993,729,139
Apr 04, 2019161.18164.86154.29158.07158.07135,093,346
Apr 03, 2019164.93179.87153.03161.18161.18351,520,471
Apr 02, 2019141.85167.75141.60164.93164.93199,789,038
Apr 01, 2019142.40143.94140.08141.85141.8547,175,484
Mar 31, 2019143.29143.34141.39142.40142.4018,780,247
Mar 30, 2019144.41147.07141.18143.29143.2944,333,469
Mar 29, 2019138.39144.62138.02144.41144.4152,211,663
Mar 28, 2019140.23140.23137.63138.39138.3928,808,077
Mar 27, 2019134.29140.60134.21140.23140.2359,960,569
Mar 26, 2019133.96134.94132.80134.29134.2934,634,601
Mar 25, 2019136.21136.90131.77133.96133.9643,666,884
Mar 24, 2019137.74137.76135.02136.21136.2124,934,808
Mar 23, 2019136.76138.65136.43137.74137.7427,909,491
Mar 22, 2019135.61137.99135.09136.76136.7632,302,482
Mar 21, 2019140.22140.65133.53135.61135.6157,758,749
Mar 20, 2019139.46140.79136.72140.22140.2243,575,339
Mar 19, 2019138.50140.19137.73139.46139.4634,618,229
Mar 18, 2019139.74142.85137.19138.50138.5054,258,503
Mar 17, 2019141.68141.69138.10139.74139.7437,641,607
Mar 16, 2019137.63145.91137.57141.68141.6878,670,145
Mar 15, 2019132.89138.91132.86137.63137.6372,468,725
Mar 14, 2019132.93136.48130.30132.89132.8944,781,103
Mar 13, 2019134.37134.42131.61132.93132.9331,732,444
Mar 12, 2019133.54136.21129.14134.37134.3763,258,337
Mar 11, 2019136.36137.11131.96133.54133.5453,827,993
Mar 10, 2019138.24138.53135.07136.36136.3629,367,443
Mar 09, 2019134.42139.84133.74138.24138.2448,811,186
Mar 08, 2019137.65140.53131.61134.42134.4273,110,484
Mar 07, 2019138.49141.12135.98137.65137.6558,635,308
Mar 06, 2019137.93141.71134.70138.49138.4984,214,712
Mar 05, 2019126.43139.00126.05137.93137.9397,489,028
Mar 04, 2019131.21131.73123.96126.43126.4377,542,631
Mar 03, 2019133.81135.98128.88131.21131.2136,361,053
Mar 02, 2019136.15136.81131.13133.81133.8152,821,793
Mar 01, 2019136.29139.06135.69136.15136.1545,791,967
Feb 28, 2019135.94140.70134.01136.29136.2997,737,312
Feb 27, 2019137.12141.64127.72135.94135.94112,907,848
Feb 26, 2019139.02139.47134.46137.12137.1261,461,262
Feb 25, 2019133.42142.54133.21139.02139.02121,457,228
Feb 24, 2019159.48167.67133.15133.42133.42241,116,547
Feb 23, 2019149.04161.51147.17159.48159.48141,170,976
Feb 22, 2019146.36150.03144.31149.04149.04103,047,931
Feb 21, 2019149.23151.86143.64146.36146.3695,560,599
Feb 20, 2019144.40150.35141.39149.23149.23109,146,484
Feb 19, 2019146.53151.25143.98144.40144.40123,011,057
Feb 18, 2019134.28149.77133.11146.53146.53221,696,151
Feb 17, 2019123.26136.27123.07134.28134.28135,450,665
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...