U.S. Markets open in 10 mins

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2,797.11-286.14 (-9.28%)
As of 2:19PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20213,149.643,155.562,747.342,797.112,797.1122,793,449,472
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 20213,329.673,343.332,940.842,958.992,958.9927,371,684,581
Sep 19, 20213,433.293,448.323,286.173,329.453,329.4514,257,609,743
Sep 18, 20213,397.423,540.813,371.893,432.023,432.0215,995,220,233
Sep 17, 20213,569.573,589.313,356.453,398.543,398.5417,722,363,229
Sep 16, 20213,613.073,673.313,489.813,571.293,571.2920,093,903,064
Sep 15, 20213,431.223,615.283,365.913,615.283,615.2817,548,551,803
Sep 14, 20213,286.323,429.173,273.633,429.173,429.1719,125,420,848
Sep 13, 20213,407.473,426.503,121.513,285.513,285.5122,721,552,948
Sep 12, 20213,270.293,462.473,235.113,410.133,410.1316,810,411,423
Sep 11, 20213,209.033,346.533,208.963,270.283,270.2818,627,122,934
Sep 10, 20213,425.563,512.573,157.063,211.513,211.5122,355,974,097
Sep 09, 20213,452.553,562.993,400.523,427.343,427.3424,118,055,830
Sep 08, 20213,428.383,559.123,224.763,497.323,497.3231,738,430,770
Sep 07, 20213,926.533,945.313,062.223,426.393,426.3939,131,346,397
Sep 06, 20213,951.523,968.433,868.993,928.383,928.3818,674,691,198
Sep 05, 20213,886.333,979.193,838.493,952.133,952.1318,371,468,576
Sep 04, 20213,937.913,969.453,837.933,887.833,887.8320,806,963,328
Sep 03, 20213,787.494,022.473,712.683,940.613,940.6126,207,765,093
Sep 02, 20213,825.033,830.713,726.753,790.993,790.9924,387,397,329
Sep 01, 20213,430.763,836.873,387.413,834.833,834.8330,070,890,103
Aug 31, 20213,227.763,466.993,195.223,433.733,433.7327,280,502,987
Aug 30, 20213,227.193,346.583,151.443,224.373,224.3719,306,924,485
Aug 29, 20213,246.773,283.243,158.843,227.003,227.0013,296,586,731
Aug 28, 20213,275.103,284.853,217.403,244.403,244.4013,709,633,698
Aug 27, 20213,096.413,281.843,064.493,270.603,270.6018,489,602,003
Aug 26, 20213,228.753,249.663,060.233,100.333,100.3317,405,668,116
Aug 25, 20213,174.273,248.733,086.113,224.923,224.9218,902,728,234
Aug 24, 20213,324.863,358.693,154.123,172.463,172.4620,131,028,905
Aug 23, 20213,241.363,373.383,235.853,319.263,319.2620,511,110,509
Aug 22, 20213,226.233,272.733,142.013,242.123,242.1215,983,278,460
Aug 21, 20213,286.933,307.353,209.873,226.083,226.0818,113,977,628
Aug 20, 20213,182.163,298.253,178.103,286.943,286.9420,885,619,827
Aug 19, 20213,019.133,184.442,963.153,182.703,182.7019,546,290,359
Aug 18, 20213,011.963,124.982,959.033,020.093,020.0921,539,248,425
Aug 17, 20213,149.383,288.812,996.473,014.853,014.8525,509,056,744
Aug 16, 20213,309.423,333.993,139.783,156.513,156.5123,080,039,948
Aug 15, 20213,266.283,320.083,117.793,310.503,310.5022,166,205,051
Aug 14, 20213,322.763,329.283,214.523,265.443,265.4419,860,862,132
Aug 13, 20213,049.003,324.673,037.683,322.213,322.2123,868,866,253
Aug 12, 20213,164.183,236.312,984.173,043.413,043.4125,403,699,845
Aug 11, 20213,142.833,269.213,122.923,164.253,164.2526,729,035,052
Aug 10, 20213,163.053,228.943,059.233,141.693,141.6927,605,221,709
Aug 09, 20213,012.893,185.702,900.933,167.863,167.8631,983,260,935
Aug 08, 20213,161.233,184.602,951.753,013.733,013.7328,433,638,007
Aug 07, 20212,891.713,170.232,868.543,157.243,157.2433,081,467,129
Aug 06, 20212,827.502,944.902,727.792,890.942,890.9426,528,577,879
Aug 05, 20212,725.672,840.432,540.682,827.332,827.3331,057,928,075
Aug 04, 20212,508.542,764.442,463.472,724.622,724.6225,038,698,172
Aug 03, 20212,609.412,630.312,449.352,502.352,502.3522,696,753,413
Aug 02, 20212,557.772,665.732,511.382,610.152,610.1522,162,754,104
Aug 01, 20212,530.462,695.432,520.932,561.852,561.8522,697,987,055
Jul 31, 20212,461.582,551.162,423.822,536.212,536.2118,001,710,282
Jul 30, 20212,382.552,469.702,322.342,466.962,466.9620,212,848,934
Jul 29, 20212,299.012,396.452,273.402,380.962,380.9616,313,373,112
Jul 28, 20212,302.082,341.782,250.912,296.552,296.5518,991,302,378
Jul 27, 20212,230.202,316.952,154.732,298.332,298.3323,067,480,378
Jul 26, 20212,191.312,428.822,177.332,233.372,233.3729,614,324,232
Jul 25, 20212,187.152,194.442,108.832,191.372,191.3714,566,483,636
Jul 24, 20212,123.962,197.652,107.322,189.222,189.2216,057,446,600
Jul 23, 20212,025.112,129.442,000.442,124.782,124.7816,200,392,492
Jul 22, 20211,994.822,044.121,954.302,025.202,025.2017,495,480,331
Jul 21, 20211,786.282,025.681,759.021,990.971,990.9721,253,359,756
Jul 20, 20211,819.081,837.001,722.051,787.511,787.5117,368,597,636
Jul 19, 20211,893.051,916.121,807.911,817.301,817.3014,157,735,481
Jul 18, 20211,900.191,988.341,883.011,895.551,895.5513,791,868,728
Jul 17, 20211,876.881,917.601,855.591,898.831,898.8313,364,282,075
Jul 16, 20211,916.601,959.701,853.591,880.381,880.3814,884,569,146
Jul 15, 20211,994.712,037.741,883.271,911.181,911.1815,688,092,552
Jul 14, 20211,941.172,015.111,869.221,994.331,994.3317,342,819,679
Jul 13, 20212,034.102,040.691,922.581,940.081,940.0816,621,628,658
Jul 12, 20212,140.512,167.712,011.022,036.722,036.7217,768,129,077
Jul 11, 20212,110.882,172.652,083.802,139.662,139.6614,705,386,137
Jul 10, 20212,147.002,190.122,081.922,111.402,111.4017,581,542,471
Jul 09, 20212,115.572,185.382,051.072,146.692,146.6923,029,574,602
Jul 08, 20212,317.952,324.012,089.412,120.032,120.0323,188,123,688
Jul 07, 20212,323.212,403.772,298.032,315.162,315.1622,398,345,285
Jul 06, 20212,197.922,346.292,197.922,324.682,324.6820,891,861,314
Jul 05, 20212,321.922,321.922,163.042,198.582,198.5820,103,794,829
Jul 04, 20212,226.552,384.292,190.842,321.722,321.7218,787,107,473
Jul 03, 20212,150.832,237.572,117.592,226.112,226.1117,433,361,640
Jul 02, 20212,109.892,155.602,021.822,150.042,150.0431,796,212,553
Jul 01, 20212,274.402,274.402,081.082,113.612,113.6129,061,701,792
Jun 30, 20212,164.222,282.992,090.762,274.552,274.5525,828,056,267
Jun 29, 20212,083.452,242.242,076.242,160.772,160.7724,815,124,419
Jun 28, 20211,981.392,139.811,963.622,079.662,079.6625,514,602,840
Jun 27, 20211,831.001,979.961,811.251,978.891,978.8919,885,474,742
Jun 26, 20211,810.881,850.181,719.561,829.241,829.2420,637,542,360
Jun 25, 20211,989.222,017.761,794.401,813.221,813.2222,774,334,997
Jun 24, 20211,968.962,032.341,887.431,988.461,988.4620,272,845,769
Jun 23, 20211,878.632,043.531,827.571,989.741,989.7428,408,659,206
Jun 22, 20211,886.671,993.161,707.601,874.951,874.9535,547,251,725
Jun 21, 20212,245.322,259.461,867.191,888.451,888.4533,745,173,824
Jun 20, 20212,171.342,275.382,049.962,246.362,246.3622,535,930,423
Jun 19, 20212,235.162,278.422,168.892,178.502,178.5018,765,854,895
Jun 18, 20212,374.592,377.202,147.312,231.732,231.7322,752,818,387
Jun 17, 20212,367.312,457.182,312.302,372.002,372.0021,871,633,186
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...