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 |
|---|---|---|---|---|---|---|
| May 27, 2019 | 268.26 | 273.79 | 264.23 | 271.45 | 271.45 | 87,260,616 |
| May 26, 2019 | 251.49 | 271.76 | 245.97 | 267.84 | 267.84 | 130,997,794 |
| 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 |
| Apr 09, 2019 | 181.06 | 181.13 | 174.96 | 176.30 | 176.30 | 101,513,775 |
| Apr 08, 2019 | 175.57 | 187.36 | 174.62 | 181.06 | 181.06 | 209,288,702 |
| Apr 07, 2019 | 166.28 | 177.53 | 164.94 | 175.57 | 175.57 | 95,898,759 |
| Apr 06, 2019 | 166.39 | 173.70 | 160.96 | 166.28 | 166.28 | 93,440,063 |
| Apr 05, 2019 | 158.07 | 168.90 | 156.78 | 166.39 | 166.39 | 93,729,139 |
| Apr 04, 2019 | 161.18 | 164.86 | 154.29 | 158.07 | 158.07 | 135,093,346 |
| Apr 03, 2019 | 164.93 | 179.87 | 153.03 | 161.18 | 161.18 | 351,520,471 |
| Apr 02, 2019 | 141.85 | 167.75 | 141.60 | 164.93 | 164.93 | 199,789,038 |
| Apr 01, 2019 | 142.40 | 143.94 | 140.08 | 141.85 | 141.85 | 47,175,484 |
| Mar 31, 2019 | 143.29 | 143.34 | 141.39 | 142.40 | 142.40 | 18,780,247 |
| Mar 30, 2019 | 144.41 | 147.07 | 141.18 | 143.29 | 143.29 | 44,333,469 |
| Mar 29, 2019 | 138.39 | 144.62 | 138.02 | 144.41 | 144.41 | 52,211,663 |
| Mar 28, 2019 | 140.23 | 140.23 | 137.63 | 138.39 | 138.39 | 28,808,077 |
| Mar 27, 2019 | 134.29 | 140.60 | 134.21 | 140.23 | 140.23 | 59,960,569 |
| Mar 26, 2019 | 133.96 | 134.94 | 132.80 | 134.29 | 134.29 | 34,634,601 |
| Mar 25, 2019 | 136.21 | 136.90 | 131.77 | 133.96 | 133.96 | 43,666,884 |
| Mar 24, 2019 | 137.74 | 137.76 | 135.02 | 136.21 | 136.21 | 24,934,808 |
| Mar 23, 2019 | 136.76 | 138.65 | 136.43 | 137.74 | 137.74 | 27,909,491 |
| Mar 22, 2019 | 135.61 | 137.99 | 135.09 | 136.76 | 136.76 | 32,302,482 |
| Mar 21, 2019 | 140.22 | 140.65 | 133.53 | 135.61 | 135.61 | 57,758,749 |
| Mar 20, 2019 | 139.46 | 140.79 | 136.72 | 140.22 | 140.22 | 43,575,339 |
| Mar 19, 2019 | 138.50 | 140.19 | 137.73 | 139.46 | 139.46 | 34,618,229 |
| Mar 18, 2019 | 139.74 | 142.85 | 137.19 | 138.50 | 138.50 | 54,258,503 |
| Mar 17, 2019 | 141.68 | 141.69 | 138.10 | 139.74 | 139.74 | 37,641,607 |
| Mar 16, 2019 | 137.63 | 145.91 | 137.57 | 141.68 | 141.68 | 78,670,145 |
| Mar 15, 2019 | 132.89 | 138.91 | 132.86 | 137.63 | 137.63 | 72,468,725 |
| Mar 14, 2019 | 132.93 | 136.48 | 130.30 | 132.89 | 132.89 | 44,781,103 |
| Mar 13, 2019 | 134.37 | 134.42 | 131.61 | 132.93 | 132.93 | 31,732,444 |
| Mar 12, 2019 | 133.54 | 136.21 | 129.14 | 134.37 | 134.37 | 63,258,337 |
| Mar 11, 2019 | 136.36 | 137.11 | 131.96 | 133.54 | 133.54 | 53,827,993 |
| Mar 10, 2019 | 138.24 | 138.53 | 135.07 | 136.36 | 136.36 | 29,367,443 |
| Mar 09, 2019 | 134.42 | 139.84 | 133.74 | 138.24 | 138.24 | 48,811,186 |
| Mar 08, 2019 | 137.65 | 140.53 | 131.61 | 134.42 | 134.42 | 73,110,484 |
| Mar 07, 2019 | 138.49 | 141.12 | 135.98 | 137.65 | 137.65 | 58,635,308 |
| Mar 06, 2019 | 137.93 | 141.71 | 134.70 | 138.49 | 138.49 | 84,214,712 |
| Mar 05, 2019 | 126.43 | 139.00 | 126.05 | 137.93 | 137.93 | 97,489,028 |
| Mar 04, 2019 | 131.21 | 131.73 | 123.96 | 126.43 | 126.43 | 77,542,631 |
| Mar 03, 2019 | 133.81 | 135.98 | 128.88 | 131.21 | 131.21 | 36,361,053 |
| Mar 02, 2019 | 136.15 | 136.81 | 131.13 | 133.81 | 133.81 | 52,821,793 |
| Mar 01, 2019 | 136.29 | 139.06 | 135.69 | 136.15 | 136.15 | 45,791,967 |
| Feb 28, 2019 | 135.94 | 140.70 | 134.01 | 136.29 | 136.29 | 97,737,312 |
| Feb 27, 2019 | 137.12 | 141.64 | 127.72 | 135.94 | 135.94 | 112,907,848 |
| Feb 26, 2019 | 139.02 | 139.47 | 134.46 | 137.12 | 137.12 | 61,461,262 |
| Feb 25, 2019 | 133.42 | 142.54 | 133.21 | 139.02 | 139.02 | 121,457,228 |
| Feb 24, 2019 | 159.48 | 167.67 | 133.15 | 133.42 | 133.42 | 241,116,547 |
| Feb 23, 2019 | 149.04 | 161.51 | 147.17 | 159.48 | 159.48 | 141,170,976 |
| Feb 22, 2019 | 146.36 | 150.03 | 144.31 | 149.04 | 149.04 | 103,047,931 |
| Feb 21, 2019 | 149.23 | 151.86 | 143.64 | 146.36 | 146.36 | 95,560,599 |
| Feb 20, 2019 | 144.40 | 150.35 | 141.39 | 149.23 | 149.23 | 109,146,484 |
| Feb 19, 2019 | 146.53 | 151.25 | 143.98 | 144.40 | 144.40 | 123,011,057 |
| Feb 18, 2019 | 134.28 | 149.77 | 133.11 | 146.53 | 146.53 | 221,696,151 |
| Feb 17, 2019 | 123.26 | 136.27 | 123.07 | 134.28 | 134.28 | 135,450,665 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...