ETH-USD - Ethereum USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019167.03173.92166.64172.21172.2158,398,720
Apr 16, 2019160.30168.21159.52167.23167.2370,621,541
Apr 15, 2019168.68170.06156.33160.43160.4391,135,208
Apr 14, 2019164.53169.79162.41168.41168.4148,219,088
Apr 13, 2019164.56166.53162.54164.53164.5338,360,717
Apr 12, 2019165.24167.61159.97164.56164.5675,328,847
Apr 11, 2019177.39177.63160.76166.11166.11124,238,673
Apr 10, 2019176.30185.57170.27177.67177.67170,124,363
Apr 09, 2019181.06181.13174.96176.30176.30101,513,776
Apr 08, 2019175.57187.36174.62181.12181.12208,786,588
Apr 07, 2019166.28177.53164.94175.57175.5795,898,760
Apr 06, 2019166.39173.70160.96166.28166.2893,440,064
Apr 05, 2019158.07168.90156.78166.39166.3993,729,140
Apr 04, 2019161.18164.86154.29158.26158.26134,835,169
Apr 03, 2019164.93179.87153.03162.44162.44345,699,357
Apr 02, 2019141.85167.75141.60166.27166.27196,572,285
Apr 01, 2019142.40143.94140.08141.85141.8547,175,484
Mar 31, 2019143.29143.34141.39142.40142.4018,780,248
Mar 30, 2019144.41147.07141.18143.29143.2944,333,469
Mar 29, 2019138.39144.62138.02144.41144.4152,211,664
Mar 28, 2019140.23140.23137.63138.39138.3928,808,078
Mar 27, 2019134.29140.60134.21140.23140.2359,960,569
Mar 26, 2019133.96134.94132.80134.29134.2934,634,601
Mar 25, 2019136.21136.90131.77133.96133.9643,666,884
Mar 24, 2019137.74137.76135.02136.21136.2124,934,808
Mar 23, 2019136.76138.65136.43137.74137.7427,909,491
Mar 22, 2019135.61137.99135.09136.76136.7632,302,482
Mar 21, 2019140.22140.65133.53135.61135.6157,758,749
Mar 20, 2019139.46140.79136.72140.22140.2243,575,339
Mar 19, 2019138.50140.19137.73139.46139.4634,618,229
Mar 18, 2019139.74142.85137.19138.50138.5054,258,503
Mar 17, 2019141.68141.69138.10139.74139.7437,641,607
Mar 16, 2019137.63145.91137.57141.68141.6878,670,145
Mar 15, 2019132.89138.91132.86137.63137.6372,468,725
Mar 14, 2019132.93136.48130.30132.89132.8944,781,103
Mar 13, 2019134.37134.42131.61132.93132.9331,732,444
Mar 12, 2019133.54136.21129.14134.37134.3763,258,337
Mar 11, 2019136.36137.11131.96133.54133.5453,827,993
Mar 10, 2019138.24138.53135.07136.36136.3629,367,443
Mar 09, 2019134.42139.84133.74138.24138.2448,811,186
Mar 08, 2019137.65140.53131.61134.42134.4273,110,484
Mar 07, 2019138.49141.12135.98137.65137.6558,635,308
Mar 06, 2019137.93141.71134.70138.49138.4984,214,712
Mar 05, 2019126.43139.00126.05137.93137.9397,489,028
Mar 04, 2019131.21131.73123.96126.43126.4377,542,631
Mar 03, 2019133.81135.98128.88131.21131.2136,361,053
Mar 02, 2019136.15136.81131.13133.81133.8152,821,793
Mar 01, 2019136.29139.06135.69136.15136.1545,791,967
Feb 28, 2019135.94140.70134.01136.29136.2997,737,312
Feb 27, 2019137.12141.64127.72135.94135.94112,907,848
Feb 26, 2019139.02139.47134.46137.12137.1261,461,262
Feb 25, 2019133.42142.54133.21139.02139.02121,457,228
Feb 24, 2019159.48167.67133.15133.42133.42241,116,547
Feb 23, 2019149.04161.51147.17159.48159.48141,170,976
Feb 22, 2019146.36150.03144.31149.04149.04103,047,931
Feb 21, 2019149.23151.86143.64146.36146.3695,560,599
Feb 20, 2019144.40150.35141.39149.23149.23109,146,484
Feb 19, 2019146.53151.25143.98144.40144.40123,011,057
Feb 18, 2019134.28149.77133.11146.53146.53221,696,151
Feb 17, 2019123.26136.27123.07134.28134.28135,450,665
Feb 16, 2019122.02125.31122.02123.26123.2629,940,250
Feb 15, 2019120.85124.75120.62122.02122.0249,509,064
Feb 14, 2019122.31124.75120.07120.85120.8558,046,997
Feb 13, 2019122.63126.81121.11122.31122.3165,675,655
Feb 12, 2019120.76124.31118.25122.63122.6365,949,880
Feb 11, 2019125.58125.58119.73120.76120.7668,979,406
Feb 10, 2019119.46126.39116.33125.58125.5868,515,466
Feb 09, 2019119.49121.58117.49119.46119.4639,089,760
Feb 08, 2019104.30123.26103.51119.49119.49132,561,283
Feb 07, 2019104.50106.02103.69104.30104.3031,783,120
Feb 06, 2019106.93107.30101.25104.50104.5069,541,037
Feb 05, 2019106.90107.34105.88106.93106.9324,525,280
Feb 04, 2019107.21109.06106.44106.90106.9033,113,542
Feb 03, 2019111.00111.97105.82107.21107.2144,473,549
Feb 02, 2019107.03111.98106.25111.00111.0038,110,112
Feb 01, 2019106.89108.71104.14107.03107.0355,930,619
Jan 31, 2019109.04111.73105.75106.89106.8950,405,787
Jan 30, 2019104.75110.46103.68109.04109.0476,425,828
Jan 29, 2019106.36106.78102.95104.75104.7558,780,992
Jan 28, 2019112.27113.19101.94106.36106.3698,142,843
Jan 27, 2019116.33117.02111.58112.27112.2753,136,225
Jan 26, 2019115.92119.30115.69116.33116.3328,475,056
Jan 25, 2019117.70118.38115.13115.92115.9250,438,139
Jan 24, 2019117.57118.58114.63117.70117.7051,912,659
Jan 23, 2019119.12120.04115.99117.57117.5747,347,740
Jan 22, 2019116.72120.66112.04119.12119.1278,267,602
Jan 21, 2019118.41119.29114.48116.72116.7249,298,484
Jan 20, 2019124.85125.46112.96118.41118.4176,407,912
Jan 19, 2019120.57128.66120.57124.85124.8570,412,517
Jan 18, 2019123.72124.04119.39120.57120.5747,693,982
Jan 17, 2019123.12124.97118.33123.72123.7277,554,773
Jan 16, 2019121.22128.97120.42123.12123.1289,667,659
Jan 15, 2019129.74131.76118.19121.22121.22109,930,872
Jan 14, 2019116.56132.78116.49129.74129.74110,822,478
Jan 13, 2019125.83126.45114.75116.56116.5677,318,828
Jan 12, 2019127.16128.52124.66125.83125.8342,944,230
Jan 11, 2019127.96130.07123.10127.16127.1685,532,867
Jan 10, 2019151.17152.75124.07127.96127.96197,435,643
Jan 09, 2019151.10157.82150.05151.17151.1786,228,877
Jan 08, 2019152.09155.13147.76151.10151.10109,964,654
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...