ETH-USD - Ethereum USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2019215.10215.56206.60206.74206.7441,831,396
Sep 21, 2019218.26221.46213.70215.10215.1045,600,099
Sep 20, 2019221.01222.21212.49218.26218.2662,650,447
Sep 19, 2019210.50223.83202.39221.01221.01119,670,121
Sep 18, 2019207.90217.50207.90210.50210.5080,569,851
Sep 17, 2019197.85215.16196.33207.90207.90105,704,130
Sep 16, 2019189.48199.78188.67197.85197.8575,803,345
Sep 15, 2019188.90191.09186.52189.48189.4831,192,376
Sep 14, 2019181.56189.35180.53188.90188.9037,570,118
Sep 13, 2019181.19181.92177.90181.56181.5624,582,255
Sep 12, 2019178.48182.80176.78181.19181.1919,389,810
Sep 11, 2019180.01182.31174.55178.48178.4836,678,840
Sep 10, 2019180.84184.46176.96180.01180.0130,529,342
Sep 09, 2019181.67185.82176.42180.84180.8443,825,792
Sep 08, 2019178.32184.53177.03181.67181.6742,008,466
Sep 07, 2019169.47181.09168.70178.32178.3234,772,796
Sep 06, 2019174.38178.38165.67169.47169.4743,110,865
Sep 05, 2019175.01175.86170.07174.38174.3834,979,584
Sep 04, 2019179.13180.46174.06175.01175.0134,201,012
Sep 03, 2019178.76182.93174.83179.13179.1347,159,868
Sep 02, 2019171.42181.47170.77178.76178.7636,381,317
Sep 01, 2019172.15173.88168.24171.42171.4223,040,224
Aug 31, 2019168.52174.99166.29172.15172.1522,016,383
Aug 30, 2019168.95170.47165.95168.52168.5227,682,066
Aug 29, 2019173.01173.52164.19168.95168.9549,164,451
Aug 28, 2019187.17188.00166.36173.01173.0165,052,446
Aug 27, 2019188.46189.05184.74187.17187.1724,444,251
Aug 26, 2019186.58194.20185.89188.46188.4642,356,290
Aug 25, 2019191.08192.84183.16186.58186.5827,576,744
Aug 24, 2019194.64194.66186.45191.08191.0827,303,728
Aug 23, 2019190.74196.59188.72194.64194.6445,062,633
Aug 22, 2019187.32195.09182.87190.74190.7447,325,783
Aug 21, 2019196.55197.15180.30187.32187.3259,587,511
Aug 20, 2019202.43202.94194.89196.55196.5534,717,145
Aug 19, 2019194.77203.57193.13202.43202.4350,663,464
Aug 18, 2019185.69198.11183.49194.77194.7736,135,946
Aug 17, 2019185.41186.98182.12185.69185.6921,707,530
Aug 16, 2019188.24188.24178.62185.41185.4148,178,947
Aug 15, 2019186.49189.82173.67188.24188.2491,912,998
Aug 14, 2019208.62209.25182.82186.49186.4988,474,941
Aug 13, 2019211.28211.35203.38208.62208.6248,703,109
Aug 12, 2019216.39216.66209.88211.28211.2834,348,705
Aug 11, 2019206.26216.67205.95216.39216.3943,633,101
Aug 10, 2019210.47214.66200.92206.26206.2643,695,144
Aug 09, 2019221.18221.57207.03210.47210.4760,745,552
Aug 08, 2019225.99226.62215.18221.18221.1871,719,199
Aug 07, 2019225.94231.10220.80225.99225.9956,477,444
Aug 06, 2019233.19239.54222.67225.94225.9487,568,875
Aug 05, 2019222.70236.66222.70233.19233.1989,350,182
Aug 04, 2019222.02223.65217.50222.70222.7025,241,603
Aug 03, 2019217.70224.60216.25222.02222.0240,674,495
Aug 02, 2019217.51222.66214.99217.70217.7045,725,495
Aug 01, 2019218.70219.28211.04217.51217.5140,239,508
Jul 31, 2019209.82218.98209.73218.70218.7045,601,288
Jul 30, 2019210.83214.39204.58209.82209.8234,387,958
Jul 29, 2019211.15215.03206.43210.83210.8345,830,094
Jul 28, 2019207.17213.27197.96211.15211.1547,846,437
Jul 27, 2019219.23223.83202.84207.17207.1778,126,135
Jul 26, 2019219.41220.88212.99219.23219.2346,712,261
Jul 25, 2019216.66225.58215.73219.41219.4164,183,254
Jul 24, 2019212.21218.14201.32216.66216.6696,519,402
Jul 23, 2019217.22219.10208.55212.21212.2169,993,297
Jul 22, 2019225.40227.99211.88217.22217.2273,718,555
Jul 21, 2019228.71229.69217.43225.40225.4059,548,497
Jul 20, 2019221.28235.69220.33228.71228.7174,318,209
Jul 19, 2019226.09226.51214.01221.28221.2882,409,808
Jul 18, 2019211.29229.65206.32226.09226.09142,904,884
Jul 17, 2019198.71219.84192.48211.29211.29162,154,895
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...