ETH-USD - Ethereum USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2019211.29214.27207.02212.25212.2510,249,282
Jul 17, 2019198.71219.84192.48211.17211.17161,205,625
Jul 16, 2019228.14234.28191.03198.71198.71232,180,403
Jul 15, 2019226.16235.48203.63228.14228.14226,218,116
Jul 14, 2019268.94269.59223.07226.16226.16175,331,440
Jul 13, 2019275.41275.72261.81268.94268.9466,861,426
Jul 12, 2019268.56279.06266.46275.41275.4176,685,542
Jul 11, 2019288.64288.66263.00268.56268.56171,079,615
Jul 10, 2019307.89314.74281.62288.64288.64180,940,011
Jul 09, 2019313.34318.32303.09307.89307.89125,850,428
Jul 08, 2019306.43314.94302.56313.34313.34115,496,166
Jul 07, 2019287.98310.72284.46306.43306.4399,666,457
Jul 06, 2019287.90298.01285.56287.98287.9857,932,347
Jul 05, 2019283.10294.99280.58287.90287.9086,503,240
Jul 04, 2019302.17303.73280.38283.10283.1088,210,847
Jul 03, 2019291.61303.20289.83302.17302.17116,829,498
Jul 02, 2019294.17296.64271.80291.61291.61170,557,510
Jul 01, 2019290.15301.70278.07294.17294.17157,687,256
Jun 30, 2019317.32323.54287.02290.15290.15153,703,715
Jun 29, 2019309.37324.03291.72317.32317.32154,657,148
Jun 28, 2019294.07312.40290.45309.37309.37190,174,118
Jun 27, 2019333.76342.41275.01294.07294.07442,978,514
Jun 26, 2019316.53363.41314.13333.76333.76535,053,301
Jun 25, 2019311.22317.09306.13316.53316.53132,653,803
Jun 24, 2019307.37313.68294.21311.22311.22182,088,474
Jun 23, 2019309.41319.33305.23307.37307.37161,524,339
Jun 22, 2019296.03315.27293.63309.41309.41259,002,380
Jun 21, 2019272.21297.14272.21296.03296.03217,255,509
Jun 20, 2019269.01274.63266.67272.21272.2167,597,297
Jun 19, 2019264.51270.21263.66269.01269.0166,155,758
Jun 18, 2019273.92274.21261.19264.51264.51105,393,246
Jun 17, 2019268.53275.65267.69273.92273.9288,041,706
Jun 16, 2019269.22278.95263.71268.53268.53128,975,724
Jun 15, 2019263.76273.38261.81269.22269.2287,626,432
Jun 14, 2019255.09265.87251.73263.76263.76130,872,372
Jun 13, 2019263.05264.53254.11255.09255.09101,025,129
Jun 12, 2019245.16263.45243.13263.05263.05138,979,721
Jun 11, 2019247.96248.90237.63245.16245.1686,117,977
Jun 10, 2019231.43248.12227.66247.96247.9699,263,687
Jun 09, 2019244.40245.02226.62231.43231.4392,186,381
Jun 08, 2019249.54250.95241.84244.40244.4042,936,623
Jun 07, 2019249.43254.15245.05249.54249.54100,849,718
Jun 06, 2019246.16251.22235.80249.43249.4383,309,679
Jun 05, 2019241.10249.12237.77246.16246.1695,758,702
Jun 04, 2019249.61251.12233.87241.10241.10187,422,191
Jun 03, 2019269.31270.02246.94249.61249.61133,402,509
Jun 02, 2019264.71273.91263.88269.31269.3160,735,168
Jun 01, 2019267.42275.10261.01264.71264.7196,150,090
May 31, 2019254.45268.41245.26267.42267.42166,925,470
May 30, 2019269.60288.78239.64254.45254.45345,611,935
May 29, 2019271.45274.28260.73269.60269.60115,671,371
May 28, 2019271.83276.45265.30271.45271.45106,686,177
May 27, 2019268.26279.68264.23271.83271.83166,060,230
May 26, 2019251.49271.76245.97268.26268.26132,735,299
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...