U.S. Markets closed

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2,339.72+39.37 (+1.71%)
As of 4:56AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 20212,364.772,417.622,331.082,339.722,339.7224,897,439,744
Jun 12, 20212,354.752,447.232,265.762,372.482,372.4825,724,364,409
Jun 11, 20212,472.862,495.412,326.872,353.772,353.7724,832,564,195
Jun 10, 20212,611.142,619.962,435.402,471.522,471.5228,753,626,390
Jun 09, 20212,510.202,625.072,412.202,608.272,608.2736,075,832,186
Jun 08, 20212,594.602,620.852,315.552,517.442,517.4441,909,736,777
Jun 07, 20212,713.052,845.192,584.002,590.262,590.2630,600,111,276
Jun 06, 20212,629.752,743.442,616.162,715.092,715.0925,311,639,413
Jun 05, 20212,691.622,817.482,558.232,630.582,630.5830,496,672,724
Jun 04, 20212,857.172,857.172,562.642,688.202,688.2034,173,841,610
Jun 03, 20212,708.382,891.252,667.682,855.132,855.1330,038,207,401
Jun 02, 20212,634.462,801.392,555.402,706.132,706.1327,723,267,358
Jun 01, 20212,707.562,739.742,531.162,633.522,633.5227,363,223,089
May 31, 20212,387.202,715.852,279.512,714.952,714.9531,007,383,150
May 30, 20212,278.292,472.192,188.832,390.312,390.3125,876,619,427
May 29, 20212,414.072,566.942,208.492,279.512,279.5133,773,720,220
May 28, 20212,742.472,761.362,336.362,419.912,419.9139,999,114,804
May 27, 20212,888.752,888.752,642.612,736.492,736.4933,373,635,282
May 26, 20212,707.052,911.742,652.092,888.702,888.7042,499,766,019
May 25, 20212,649.032,750.532,394.362,706.632,706.6349,558,333,255
May 24, 20212,099.942,672.602,090.642,643.592,643.5953,697,121,740
May 23, 20212,298.372,384.411,737.472,109.582,109.5856,005,721,976
May 22, 20212,436.012,483.982,168.122,295.712,295.7142,089,937,660
May 21, 20212,772.342,938.212,113.352,430.622,430.6253,774,070,802
May 20, 20212,439.642,993.152,170.232,784.292,784.2967,610,826,679
May 19, 20213,382.663,437.941,952.462,460.682,460.6884,482,912,776
May 18, 20213,276.873,562.473,246.403,380.073,380.0740,416,525,218
May 17, 20213,581.343,587.773,129.013,282.403,282.4054,061,732,773
May 16, 20213,641.833,878.903,350.953,587.513,587.5147,359,478,733
May 15, 20214,075.954,129.193,638.123,638.123,638.1242,422,321,751
May 14, 20213,720.124,171.023,703.404,079.064,079.0648,174,271,215
May 13, 20213,828.924,032.563,549.413,715.153,715.1578,398,214,538
May 12, 20214,174.644,362.353,785.853,785.853,785.8569,023,382,175
May 11, 20213,948.274,178.213,783.894,168.704,168.7052,679,737,865
May 10, 20213,924.414,197.473,684.453,952.293,952.2962,691,789,006
May 09, 20213,911.463,981.263,743.993,928.843,928.8450,568,290,277
May 08, 20213,481.993,950.173,453.773,902.653,902.6550,208,491,286
May 07, 20213,490.113,573.293,370.263,484.733,484.7339,607,240,514
May 06, 20213,524.933,598.903,386.243,490.883,490.8844,300,394,787
May 05, 20213,240.553,541.463,213.103,522.783,522.7848,334,198,382
May 04, 20213,431.133,523.593,180.743,253.633,253.6362,402,045,157
May 03, 20212,951.183,450.042,951.183,431.093,431.0949,174,290,211
May 02, 20212,945.562,984.892,860.532,952.062,952.0628,032,013,046
May 01, 20212,772.842,951.442,755.912,945.892,945.8928,726,205,271
Apr 30, 20212,757.732,796.052,728.172,773.212,773.2129,777,179,888
Apr 29, 20212,748.652,797.972,672.112,756.882,756.8832,578,127,989
Apr 28, 20212,664.692,757.482,564.082,746.382,746.3834,269,031,076
Apr 27, 20212,534.032,676.392,485.382,662.872,662.8732,275,969,214
Apr 26, 20212,319.482,536.342,308.322,534.482,534.4835,208,325,408
Apr 25, 20212,214.412,354.092,172.522,316.062,316.0631,814,355,546
Apr 24, 20212,367.202,367.742,163.692,211.632,211.6331,854,226,935
Apr 23, 20212,401.262,439.542,117.042,363.592,363.5955,413,933,925
Apr 22, 20212,357.872,641.092,315.962,403.542,403.5453,575,904,723
Apr 21, 20212,331.162,467.202,238.372,364.752,364.7538,899,067,643
Apr 20, 20212,161.942,345.832,060.142,330.212,330.2139,433,483,315
Apr 19, 20212,238.032,276.782,086.692,166.192,166.1934,060,654,971
Apr 18, 20212,346.452,365.462,011.772,237.142,237.1450,696,368,717
Apr 17, 20212,429.982,497.392,333.682,344.902,344.9032,349,808,977
Apr 16, 20212,516.602,547.562,318.682,431.952,431.9536,196,928,256
Apr 15, 20212,436.032,544.272,409.922,519.122,519.1232,325,606,817
Apr 14, 20212,299.352,449.692,284.562,435.102,435.1035,592,822,986
Apr 13, 20212,139.362,318.422,138.562,299.192,299.1929,456,642,939
Apr 12, 20212,157.362,199.722,110.372,139.352,139.3521,727,936,609
Apr 11, 20212,136.162,165.192,119.872,157.662,157.6619,692,836,132
Apr 10, 20212,071.112,197.002,062.792,135.942,135.9424,986,243,611
Apr 09, 20212,088.772,102.872,055.162,072.112,072.1119,812,472,091
Apr 08, 20211,969.132,091.521,959.082,088.572,088.5725,312,956,528
Apr 07, 20212,117.732,133.191,945.441,971.081,971.0836,116,271,935
Apr 06, 20212,109.492,151.222,057.612,118.382,118.3829,222,865,881
Apr 05, 20212,093.262,140.992,032.392,107.892,107.8928,889,391,170
Apr 04, 20212,027.672,110.352,007.112,093.122,093.1226,006,501,901
Apr 03, 20212,142.902,144.962,028.422,028.422,028.4232,011,518,870
Apr 02, 20211,976.932,152.451,960.682,143.232,143.2334,862,511,022
Apr 01, 20211,919.161,989.061,912.181,977.281,977.2830,914,259,795
Mar 31, 20211,846.101,947.841,793.001,918.361,918.3630,226,902,620
Mar 30, 20211,819.471,860.971,793.921,846.031,846.0322,512,781,703
Mar 29, 20211,691.261,837.191,683.721,819.681,819.6822,796,570,547
Mar 28, 20211,716.411,728.581,672.661,691.361,691.3616,599,472,937
Mar 27, 20211,703.041,732.821,674.321,716.491,716.4918,102,277,710
Mar 26, 20211,595.211,702.921,594.741,702.841,702.8422,548,516,548
Mar 25, 20211,593.121,625.911,560.371,595.361,595.3629,650,328,700
Mar 24, 20211,678.001,740.431,570.791,593.411,593.4131,228,051,472
Mar 23, 20211,690.871,725.111,662.541,678.651,678.6521,998,237,965
Mar 22, 20211,788.361,811.971,674.301,691.331,691.3323,599,296,128
Mar 21, 20211,812.611,823.351,764.141,788.221,788.2222,977,404,620
Mar 20, 20211,817.521,874.711,811.731,812.631,812.6322,677,674,970
Mar 19, 20211,782.571,841.201,746.471,817.621,817.6221,249,297,710
Mar 18, 20211,823.161,848.651,705.721,782.861,782.8623,263,845,503
Mar 17, 20211,807.061,839.821,749.181,823.451,823.4524,512,917,348
Mar 16, 20211,792.411,817.061,720.051,806.971,806.9723,828,509,589
Mar 15, 20211,854.091,889.201,749.611,791.701,791.7026,244,738,809
Mar 14, 20211,923.861,930.781,845.121,854.561,854.5619,344,589,210
Mar 13, 20211,772.171,937.651,733.641,924.691,924.6925,014,689,475
Mar 12, 20211,826.551,839.501,728.981,772.101,772.1022,435,821,312
Mar 11, 20211,798.031,843.821,734.621,826.191,826.1924,013,132,909
Mar 10, 20211,868.491,873.801,766.491,799.171,799.1725,154,173,185
Mar 09, 20211,835.151,868.051,804.271,868.051,868.0523,461,244,507
Mar 08, 20211,724.231,835.191,670.941,834.731,834.7327,630,991,157
Mar 07, 20211,655.391,730.921,636.561,723.151,723.1523,809,935,410
Mar 06, 20211,532.371,669.111,519.141,654.741,654.7422,746,262,366
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...