ETH-USD - Ethereum USD
CCC - CryptoCompare. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 18, 2019 | 211.29 | 214.27 | 207.02 | 212.25 | 212.25 | 10,249,282 |
| Jul 17, 2019 | 198.71 | 219.84 | 192.48 | 211.17 | 211.17 | 161,205,625 |
| Jul 16, 2019 | 228.14 | 234.28 | 191.03 | 198.71 | 198.71 | 232,180,403 |
| Jul 15, 2019 | 226.16 | 235.48 | 203.63 | 228.14 | 228.14 | 226,218,116 |
| Jul 14, 2019 | 268.94 | 269.59 | 223.07 | 226.16 | 226.16 | 175,331,440 |
| Jul 13, 2019 | 275.41 | 275.72 | 261.81 | 268.94 | 268.94 | 66,861,426 |
| Jul 12, 2019 | 268.56 | 279.06 | 266.46 | 275.41 | 275.41 | 76,685,542 |
| Jul 11, 2019 | 288.64 | 288.66 | 263.00 | 268.56 | 268.56 | 171,079,615 |
| Jul 10, 2019 | 307.89 | 314.74 | 281.62 | 288.64 | 288.64 | 180,940,011 |
| Jul 09, 2019 | 313.34 | 318.32 | 303.09 | 307.89 | 307.89 | 125,850,428 |
| Jul 08, 2019 | 306.43 | 314.94 | 302.56 | 313.34 | 313.34 | 115,496,166 |
| Jul 07, 2019 | 287.98 | 310.72 | 284.46 | 306.43 | 306.43 | 99,666,457 |
| Jul 06, 2019 | 287.90 | 298.01 | 285.56 | 287.98 | 287.98 | 57,932,347 |
| Jul 05, 2019 | 283.10 | 294.99 | 280.58 | 287.90 | 287.90 | 86,503,240 |
| Jul 04, 2019 | 302.17 | 303.73 | 280.38 | 283.10 | 283.10 | 88,210,847 |
| Jul 03, 2019 | 291.61 | 303.20 | 289.83 | 302.17 | 302.17 | 116,829,498 |
| Jul 02, 2019 | 294.17 | 296.64 | 271.80 | 291.61 | 291.61 | 170,557,510 |
| Jul 01, 2019 | 290.15 | 301.70 | 278.07 | 294.17 | 294.17 | 157,687,256 |
| Jun 30, 2019 | 317.32 | 323.54 | 287.02 | 290.15 | 290.15 | 153,703,715 |
| Jun 29, 2019 | 309.37 | 324.03 | 291.72 | 317.32 | 317.32 | 154,657,148 |
| Jun 28, 2019 | 294.07 | 312.40 | 290.45 | 309.37 | 309.37 | 190,174,118 |
| Jun 27, 2019 | 333.76 | 342.41 | 275.01 | 294.07 | 294.07 | 442,978,514 |
| Jun 26, 2019 | 316.53 | 363.41 | 314.13 | 333.76 | 333.76 | 535,053,301 |
| Jun 25, 2019 | 311.22 | 317.09 | 306.13 | 316.53 | 316.53 | 132,653,803 |
| Jun 24, 2019 | 307.37 | 313.68 | 294.21 | 311.22 | 311.22 | 182,088,474 |
| Jun 23, 2019 | 309.41 | 319.33 | 305.23 | 307.37 | 307.37 | 161,524,339 |
| Jun 22, 2019 | 296.03 | 315.27 | 293.63 | 309.41 | 309.41 | 259,002,380 |
| Jun 21, 2019 | 272.21 | 297.14 | 272.21 | 296.03 | 296.03 | 217,255,509 |
| Jun 20, 2019 | 269.01 | 274.63 | 266.67 | 272.21 | 272.21 | 67,597,297 |
| Jun 19, 2019 | 264.51 | 270.21 | 263.66 | 269.01 | 269.01 | 66,155,758 |
| Jun 18, 2019 | 273.92 | 274.21 | 261.19 | 264.51 | 264.51 | 105,393,246 |
| Jun 17, 2019 | 268.53 | 275.65 | 267.69 | 273.92 | 273.92 | 88,041,706 |
| Jun 16, 2019 | 269.22 | 278.95 | 263.71 | 268.53 | 268.53 | 128,975,724 |
| Jun 15, 2019 | 263.76 | 273.38 | 261.81 | 269.22 | 269.22 | 87,626,432 |
| Jun 14, 2019 | 255.09 | 265.87 | 251.73 | 263.76 | 263.76 | 130,872,372 |
| Jun 13, 2019 | 263.05 | 264.53 | 254.11 | 255.09 | 255.09 | 101,025,129 |
| Jun 12, 2019 | 245.16 | 263.45 | 243.13 | 263.05 | 263.05 | 138,979,721 |
| Jun 11, 2019 | 247.96 | 248.90 | 237.63 | 245.16 | 245.16 | 86,117,977 |
| Jun 10, 2019 | 231.43 | 248.12 | 227.66 | 247.96 | 247.96 | 99,263,687 |
| Jun 09, 2019 | 244.40 | 245.02 | 226.62 | 231.43 | 231.43 | 92,186,381 |
| Jun 08, 2019 | 249.54 | 250.95 | 241.84 | 244.40 | 244.40 | 42,936,623 |
| Jun 07, 2019 | 249.43 | 254.15 | 245.05 | 249.54 | 249.54 | 100,849,718 |
| Jun 06, 2019 | 246.16 | 251.22 | 235.80 | 249.43 | 249.43 | 83,309,679 |
| Jun 05, 2019 | 241.10 | 249.12 | 237.77 | 246.16 | 246.16 | 95,758,702 |
| Jun 04, 2019 | 249.61 | 251.12 | 233.87 | 241.10 | 241.10 | 187,422,191 |
| Jun 03, 2019 | 269.31 | 270.02 | 246.94 | 249.61 | 249.61 | 133,402,509 |
| Jun 02, 2019 | 264.71 | 273.91 | 263.88 | 269.31 | 269.31 | 60,735,168 |
| Jun 01, 2019 | 267.42 | 275.10 | 261.01 | 264.71 | 264.71 | 96,150,090 |
| May 31, 2019 | 254.45 | 268.41 | 245.26 | 267.42 | 267.42 | 166,925,470 |
| May 30, 2019 | 269.60 | 288.78 | 239.64 | 254.45 | 254.45 | 345,611,935 |
| May 29, 2019 | 271.45 | 274.28 | 260.73 | 269.60 | 269.60 | 115,671,371 |
| May 28, 2019 | 271.83 | 276.45 | 265.30 | 271.45 | 271.45 | 106,686,177 |
| May 27, 2019 | 268.26 | 279.68 | 264.23 | 271.83 | 271.83 | 166,060,230 |
| May 26, 2019 | 251.49 | 271.76 | 245.97 | 268.26 | 268.26 | 132,735,299 |
| May 25, 2019 | 249.61 | 258.44 | 248.34 | 251.49 | 251.49 | 71,773,413 |
| May 24, 2019 | 245.60 | 255.80 | 242.58 | 249.61 | 249.61 | 112,150,086 |
| May 23, 2019 | 243.46 | 248.32 | 231.15 | 245.60 | 245.60 | 131,011,466 |
| May 22, 2019 | 254.94 | 261.19 | 240.48 | 243.46 | 243.46 | 170,156,807 |
| May 21, 2019 | 252.10 | 263.96 | 247.78 | 254.94 | 254.94 | 162,940,479 |
| May 20, 2019 | 260.90 | 260.91 | 239.27 | 252.10 | 252.10 | 195,772,403 |
| May 19, 2019 | 233.96 | 264.49 | 232.45 | 260.90 | 260.90 | 207,318,106 |
| May 18, 2019 | 244.84 | 248.71 | 231.30 | 233.96 | 233.96 | 117,017,034 |
| May 17, 2019 | 264.47 | 268.89 | 224.70 | 244.84 | 244.84 | 410,267,280 |
| May 16, 2019 | 248.64 | 279.80 | 242.46 | 264.47 | 264.47 | 634,263,776 |
| May 15, 2019 | 217.16 | 250.10 | 217.00 | 248.64 | 248.64 | 355,724,872 |
| May 14, 2019 | 195.83 | 220.42 | 194.97 | 217.16 | 217.16 | 289,869,112 |
| May 13, 2019 | 188.14 | 207.89 | 185.79 | 195.83 | 195.83 | 218,034,544 |
| May 12, 2019 | 192.44 | 203.14 | 183.07 | 188.14 | 188.14 | 213,018,304 |
| May 11, 2019 | 172.50 | 205.88 | 172.47 | 192.44 | 192.44 | 281,574,838 |
| May 10, 2019 | 170.86 | 176.44 | 168.41 | 172.50 | 172.50 | 99,171,682 |
| May 09, 2019 | 171.42 | 174.42 | 166.54 | 170.86 | 170.86 | 61,635,698 |
| May 08, 2019 | 168.59 | 173.77 | 164.70 | 171.42 | 171.42 | 79,549,805 |
| May 07, 2019 | 173.70 | 183.38 | 168.01 | 168.59 | 168.59 | 127,619,495 |
| May 06, 2019 | 163.94 | 178.86 | 160.66 | 173.70 | 173.70 | 101,692,000 |
| May 05, 2019 | 163.61 | 165.38 | 159.19 | 163.94 | 163.94 | 35,290,275 |
| May 04, 2019 | 168.24 | 171.68 | 159.93 | 163.61 | 163.61 | 59,532,209 |
| May 03, 2019 | 161.29 | 173.32 | 160.27 | 168.24 | 168.24 | 84,230,176 |
| May 02, 2019 | 161.42 | 162.90 | 158.42 | 161.29 | 161.29 | 31,903,176 |
| May 01, 2019 | 164.39 | 166.79 | 159.99 | 161.42 | 161.42 | 43,276,053 |
| Apr 30, 2019 | 156.69 | 165.32 | 156.69 | 164.39 | 164.39 | 69,939,060 |
| Apr 29, 2019 | 158.05 | 159.03 | 152.36 | 156.69 | 156.69 | 59,257,093 |
| Apr 28, 2019 | 158.72 | 160.85 | 156.99 | 158.05 | 158.05 | 40,637,073 |
| Apr 27, 2019 | 156.45 | 161.35 | 155.14 | 158.36 | 158.36 | 40,750,421 |
| Apr 26, 2019 | 152.99 | 158.41 | 149.60 | 156.45 | 156.45 | 90,745,549 |
| Apr 25, 2019 | 166.05 | 166.66 | 148.72 | 152.99 | 152.99 | 109,013,577 |
| Apr 24, 2019 | 170.66 | 171.23 | 160.82 | 166.05 | 166.05 | 96,610,106 |
| Apr 23, 2019 | 171.90 | 177.55 | 169.21 | 170.66 | 170.66 | 91,652,098 |
| Apr 22, 2019 | 170.30 | 174.02 | 168.63 | 171.90 | 171.90 | 66,451,729 |
| Apr 21, 2019 | 173.96 | 174.67 | 166.69 | 170.30 | 170.30 | 64,705,903 |
| Apr 20, 2019 | 174.13 | 178.30 | 171.17 | 173.96 | 173.96 | 44,763,261 |
| Apr 19, 2019 | 174.60 | 174.79 | 169.82 | 174.13 | 174.13 | 64,497,766 |
| Apr 18, 2019 | 167.02 | 176.62 | 166.64 | 174.60 | 174.60 | 108,117,562 |
| Apr 17, 2019 | 166.90 | 168.85 | 165.04 | 167.02 | 167.02 | 54,188,457 |
| Apr 16, 2019 | 160.30 | 168.21 | 159.52 | 166.90 | 166.90 | 70,932,570 |
| Apr 15, 2019 | 168.68 | 170.06 | 156.33 | 160.30 | 160.30 | 91,325,069 |
| Apr 14, 2019 | 164.53 | 169.79 | 162.41 | 168.68 | 168.68 | 48,567,123 |
| Apr 13, 2019 | 164.56 | 166.53 | 162.54 | 164.53 | 164.53 | 38,360,717 |
| Apr 12, 2019 | 165.24 | 167.61 | 159.97 | 164.56 | 164.56 | 75,328,846 |
| Apr 11, 2019 | 177.39 | 177.63 | 160.76 | 165.24 | 165.24 | 124,587,430 |
| Apr 10, 2019 | 176.30 | 185.57 | 170.27 | 177.39 | 177.39 | 170,848,830 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...