Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1,872.83-32.52 (-1.71%)
As of 11:39PM UTC. Market open.
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Monthly
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20222,687.903,271.322,587.782,927.382,927.38162,339,807,551
Jan 01, 20223,683.053,876.792,172.302,688.282,688.28491,108,556,504
Dec 01, 20214,623.684,780.733,525.493,682.633,682.63621,042,023,890
Nov 01, 20214,288.224,891.703,933.514,631.484,631.48573,546,775,953
Oct 01, 20213,001.134,455.742,978.654,288.074,288.07574,798,465,423
Sep 01, 20213,430.764,022.472,676.413,001.683,001.68653,984,909,752
Aug 01, 20212,530.463,466.992,449.353,433.733,433.73703,006,251,884
Jul 01, 20212,274.402,551.161,722.052,536.212,536.21591,738,936,958
Jun 01, 20212,707.562,891.251,707.602,274.552,274.55813,523,116,983
May 01, 20212,772.844,362.351,737.472,714.952,714.951,510,329,786,014
Apr 01, 20211,919.162,797.971,912.182,773.212,773.21995,334,204,881
Mar 01, 20211,417.151,947.841,416.421,918.361,918.36730,832,219,123
Feb 01, 20211,314.862,036.291,274.361,416.051,416.051,007,718,046,121
Jan 01, 2021737.711,467.78718.111,314.991,314.991,181,644,236,261
Dec 01, 2020615.07754.30533.00737.80737.80470,673,397,126
Nov 01, 2020386.59621.17371.31614.84614.84487,476,388,045
Oct 01, 2020360.31420.14334.55386.59386.59416,749,195,873
Sep 01, 2020434.87487.21316.77359.94359.94518,354,378,929
Aug 01, 2020345.80444.58343.59435.08435.08374,122,796,720
Jul 01, 2020226.13348.61224.54345.55345.55251,431,946,993
Jun 01, 2020230.86252.22219.47226.32226.32252,220,724,156
May 01, 2020207.90244.05180.72230.98230.98505,593,287,696
Apr 01, 2020133.61227.53129.73207.60207.60532,158,870,567
Mar 01, 2020219.75249.9895.18133.59133.59498,921,414,458
Feb 01, 2020180.11287.12179.75219.85219.85578,092,481,246
Jan 01, 2020129.63186.26126.49180.16180.16327,976,431,869
Dec 01, 2019152.49153.16119.78129.61129.61247,117,483,830
Nov 01, 2019183.80193.55133.80152.54152.54252,844,958,892
Oct 01, 2019180.21195.94157.46183.97183.97251,679,512,754
Sep 01, 2019172.46222.87157.13179.87179.87223,404,691,299
Aug 01, 2019218.55239.12167.07172.47172.47203,391,541,658
Jul 01, 2019290.27318.22193.99218.65218.65249,663,340,219
Jun 01, 2019268.43361.40229.26290.70290.70270,589,672,710
May 01, 2019162.19287.20159.66268.11268.11314,349,041,886
Apr 01, 2019141.47184.38140.74162.17162.17204,556,824,026
Mar 01, 2019136.84149.61125.40141.51141.51138,882,123,600
Feb 01, 2019107.15165.55102.93136.75136.75101,430,995,445
Jan 01, 2019133.42160.82103.34107.06107.0685,054,975,141
Dec 01, 2018113.40157.6782.83133.37133.3772,329,895,639
Nov 01, 2018197.54221.65101.77113.17113.1759,375,107,547
Oct 01, 2018233.22234.15188.71197.38197.3844,459,810,000
Sep 01, 2018283.50301.14170.26232.85232.8555,203,910,000
Aug 01, 2018433.87435.46254.65283.00283.0049,073,240,000
Jul 01, 2018455.24513.43422.81433.87433.8752,395,320,112
Jun 01, 2018578.67624.51407.95455.18455.1855,077,550,208
May 01, 2018670.46835.06512.55577.65577.6581,752,720,256
Apr 01, 2018397.25708.88363.80669.92669.9260,669,918,656
Mar 01, 2018856.01880.30368.63396.46396.4653,716,179,584
Feb 01, 20181,119.371,161.35574.42855.20855.2083,393,441,152
Jan 01, 2018755.761,432.88742.001,118.311,118.31163,610,220,288
Dec 01, 2017445.21881.94414.41756.73756.7379,862,276,544
Nov 01, 2017308.64522.31294.54447.11447.1126,957,496,832
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement