U.S. markets closed

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
428.69-2.35 (-0.55%)
As of 1:57AM BST. Market open.
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 2020431.04433.19428.39428.69428.6918,712,334,336
Aug 13, 2020------
Aug 12, 2020380.06391.31367.92391.02391.0212,408,772,745
Aug 11, 2020395.89398.48370.86380.38380.3812,792,218,737
Aug 10, 2020391.04399.38391.04395.89395.8911,685,827,893
Aug 09, 2020395.31399.74385.83391.12391.129,451,065,592
Aug 08, 2020379.55393.99377.35393.99393.999,342,060,531
Aug 07, 2020395.23398.25367.94379.51379.5112,751,687,084
Aug 06, 2020401.58403.49392.60394.96394.9611,304,626,458
Aug 05, 2020389.71406.30386.22401.59401.5912,875,466,638
Aug 04, 2020------
Aug 03, 2020371.13396.51369.34386.30386.3012,834,648,062
Aug 02, 2020385.55411.23357.14370.67370.6718,909,744,275
Aug 01, 2020345.80388.85343.59385.20385.2014,045,259,477
Jul 31, 2020334.63348.61329.34345.55345.5512,030,600,492
Jul 30, 2020318.14338.63315.75334.59334.5911,827,689,045
Jul 29, 2020316.56324.38313.11318.19318.1910,878,845,706
Jul 28, 2020321.83325.91307.72316.66316.6612,357,108,065
Jul 27, 2020309.66330.70309.66321.51321.5115,644,257,058
Jul 26, 2020303.69316.39300.27309.64309.6412,003,973,026
Jul 25, 2020279.03306.74279.03304.06304.0610,785,021,813
Jul 24, 2020274.72286.19269.24279.22279.229,466,060,358
Jul 23, 2020262.39277.58261.05274.69274.6910,281,309,262
Jul 22, 2020245.04262.99242.48262.19262.197,702,077,383
Jul 21, 2020236.30246.19235.68245.02245.026,806,696,014
Jul 20, 2020238.49239.58234.85236.15236.155,600,686,192
Jul 19, 2020235.46239.16233.28238.49238.496,251,377,304
Jul 18, 2020232.86236.54232.32235.48235.485,397,402,116
Jul 17, 2020233.69234.42232.11232.77232.775,859,850,528
Jul 16, 2020238.45239.01231.62233.64233.645,832,057,567
Jul 15, 2020240.14241.40237.10238.42238.426,189,328,448
Jul 14, 2020239.98242.00237.80240.21240.217,357,458,554
Jul 13, 2020242.18244.31238.23239.60239.607,787,751,467
Jul 12, 2020239.46243.31237.77242.13242.136,596,394,717
Jul 11, 2020241.04241.53238.33239.46239.465,643,067,315
Jul 10, 2020242.87242.88236.73240.98240.987,281,370,521
Jul 09, 2020246.75247.29239.90243.02243.028,429,099,198
Jul 08, 2020239.16248.31238.40246.67246.679,892,586,411
Jul 07, 2020240.97242.68234.22239.08239.086,441,497,597
Jul 06, 2020227.69242.13227.03241.51241.518,782,917,552
Jul 05, 2020228.98229.86224.54227.66227.665,292,172,428
Jul 04, 2020225.29230.05225.13229.07229.075,228,310,135
Jul 03, 2020229.32229.63224.91225.39225.395,109,032,700
Jul 02, 2020231.29232.40225.46229.39229.396,212,210,566
Jul 01, 2020226.13232.76224.84231.11231.116,463,737,442
Jun 30, 2020227.97229.48224.82226.32226.326,094,093,001
Jun 29, 2020225.36229.90222.25228.19228.196,726,164,653
Jun 28, 2020222.91228.60219.47225.35225.356,205,925,718
Jun 27, 2020229.63232.49220.56222.96222.966,918,380,954
Jun 26, 2020232.88233.90229.26229.67229.677,187,490,225
Jun 25, 2020235.70236.05230.30232.94232.947,010,426,122
Jun 24, 2020244.19248.51232.81235.77235.778,815,030,024
Jun 23, 2020242.54244.86239.76244.14244.146,624,530,348
Jun 22, 2020229.00243.78228.93242.53242.539,079,586,552
Jun 21, 2020229.22232.36228.49228.99228.995,600,408,177
Jun 20, 2020226.98231.45226.64229.27229.276,252,830,565
Jun 19, 2020231.95232.15226.80227.14227.146,946,372,589
Jun 18, 2020232.90234.57228.95232.10232.106,713,800,871
Jun 17, 2020234.49235.95229.34233.03233.037,701,391,591
Jun 16, 2020229.76236.39228.43234.42234.427,965,648,016
Jun 15, 2020234.06234.24221.24229.93229.9310,536,099,884
Jun 14, 2020238.97239.10232.96234.11234.117,439,385,176
Jun 13, 2020237.54239.19235.89238.91238.917,141,624,979
Jun 12, 2020231.63239.35229.65237.49237.498,868,955,009
Jun 11, 2020247.55249.89229.94231.70231.7012,356,528,860
Jun 10, 2020244.82248.65242.82247.44247.448,792,990,205
Jun 09, 2020246.18248.34242.34244.91244.918,446,545,787
Jun 08, 2020245.18246.64241.54246.31246.318,076,783,298
Jun 07, 2020241.91245.44236.33245.17245.179,544,883,157
Jun 06, 2020241.20245.98239.72241.93241.938,114,873,844
Jun 05, 2020244.35247.33240.68241.22241.229,293,963,913
Jun 04, 2020244.11245.93236.77244.43244.4310,170,414,303
Jun 03, 2020237.40244.18235.46244.18244.189,861,760,817
Jun 02, 2020246.83252.22233.23237.22237.2213,782,107,566
Jun 01, 2020230.86248.24230.49246.99246.9913,951,727,936
May 31, 2020242.35244.05230.05230.98230.9812,234,904,813
May 30, 2020220.72243.94218.74242.35242.3515,027,397,866
May 29, 2020219.93224.22218.24220.68220.6812,265,816,557
May 28, 2020208.89220.28206.24219.84219.8412,212,469,603
May 27, 2020201.89208.86201.79208.86208.8610,631,034,756
May 26, 2020205.26205.75200.26201.90201.9010,159,741,290
May 25, 2020201.98206.36200.67205.32205.3210,415,044,123
May 24, 2020208.72210.60202.37202.37202.3711,833,299,571
May 23, 2020207.19210.39205.29208.69208.6910,665,476,767
May 22, 2020199.84208.59198.04207.17207.1712,041,592,113
May 21, 2020210.13211.63193.35199.88199.8813,308,321,228
May 20, 2020213.45214.72207.98210.10210.1012,730,175,510
May 19, 2020214.60214.60210.14213.45213.4514,346,192,778
May 18, 2020207.18215.91207.11214.53214.5317,411,566,927
May 17, 2020200.61209.16200.10207.16207.1615,470,397,302
May 16, 2020195.61202.77194.50200.68200.6815,379,081,644
May 15, 2020202.96203.57193.76195.62195.6216,602,342,092
May 14, 2020198.89204.12196.87202.95202.9520,150,524,860
May 13, 2020189.37200.20189.13199.19199.1917,054,662,288
May 12, 2020185.88191.60185.70189.31189.3115,899,726,283
May 11, 2020188.63191.36180.72185.91185.9120,054,601,646
May 10, 2020211.55211.55182.71188.60188.6025,211,575,192
May 09, 2020213.14214.74209.07211.60211.6018,950,547,549
May 08, 2020212.20216.33208.83212.99212.9920,445,139,356
May 07, 2020203.91214.39202.07212.29212.2923,594,744,655
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...