Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1,064.68+1.44 (+0.14%)
As of 07:56PM UTC. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2020132.82134.27131.65133.59133.5911,065,246,317
Mar 30, 2020125.58133.91125.29132.90132.9011,841,123,306
Mar 29, 2020131.02131.17125.45125.58125.589,938,133,669
Mar 28, 2020134.03134.03126.96130.99130.9912,162,403,960
Mar 27, 2020138.37139.90133.94133.94133.9411,396,286,629
Mar 26, 2020136.19138.83134.89138.36138.3611,367,261,176
Mar 25, 2020138.91141.40134.30136.20136.2013,433,092,920
Mar 24, 2020135.19141.95133.17138.76138.7614,609,068,673
Mar 23, 2020123.37134.91121.87134.91134.9114,149,877,968
Mar 22, 2020132.85136.15122.91123.32123.3212,497,707,224
Mar 21, 2020133.10135.97127.16132.82132.8213,684,083,308
Mar 20, 2020136.65150.85122.61132.74132.7418,960,388,062
Mar 19, 2020114.84140.53114.73136.59136.5916,396,753,275
Mar 18, 2020113.86116.02111.74114.84114.8411,617,854,009
Mar 17, 2020110.41118.99110.41113.94113.9412,087,490,572
Mar 16, 2020125.00125.00105.17110.61110.6115,984,904,590
Mar 15, 2020123.25132.24121.85125.21125.2112,719,251,813
Mar 14, 2020133.58134.48122.41123.31123.3112,740,784,545
Mar 13, 2020112.69137.4395.18133.20133.2027,864,623,061
Mar 12, 2020194.74195.15111.21112.35112.3522,134,741,655
Mar 11, 2020200.77202.95184.36194.87194.8716,984,790,291
Mar 10, 2020202.86205.71198.06200.77200.7718,344,930,072
Mar 09, 2020201.32207.45192.27201.99201.9923,645,428,606
Mar 08, 2020237.78237.78200.60200.69200.6921,381,823,651
Mar 07, 2020243.75249.98237.55237.85237.8519,431,652,027
Mar 06, 2020229.17243.55228.74243.53243.5319,374,772,256
Mar 05, 2020224.64234.36224.64229.27229.2718,201,291,785
Mar 04, 2020224.57228.04222.09224.52224.5216,567,075,208
Mar 03, 2020230.52232.33221.73224.48224.4819,853,178,572
Mar 02, 2020218.71232.81217.28230.57230.5720,305,587,789
Mar 01, 2020219.75226.68214.13218.97218.9718,179,807,469
Feb 29, 2020226.83232.26219.85219.85219.8518,181,296,376
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement