Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD

Visitors trend2W10W9M

2,158.49

+64.70

(+3.09%)

As of 03:45AM UTC. Market open.

Advertisement

Time Period:

Dec 03, 2022 - Dec 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2020	132.82	134.27	131.65	133.59	133.59	11,065,246,317
Mar 30, 2020	125.58	133.91	125.29	132.90	132.90	11,841,123,306
Mar 29, 2020	131.02	131.17	125.45	125.58	125.58	9,938,133,669
Mar 28, 2020	134.03	134.03	126.96	130.99	130.99	12,162,403,960
Mar 27, 2020	138.37	139.90	133.94	133.94	133.94	11,396,286,629
Mar 26, 2020	136.19	138.83	134.89	138.36	138.36	11,367,261,176
Mar 25, 2020	138.91	141.40	134.30	136.20	136.20	13,433,092,920
Mar 24, 2020	135.19	141.95	133.17	138.76	138.76	14,609,068,673
Mar 23, 2020	123.37	134.91	121.87	134.91	134.91	14,149,877,968
Mar 22, 2020	132.85	136.15	122.91	123.32	123.32	12,497,707,224
Mar 21, 2020	133.10	135.97	127.16	132.82	132.82	13,684,083,308
Mar 20, 2020	136.65	150.85	122.61	132.74	132.74	18,960,388,062
Mar 19, 2020	114.84	140.53	114.73	136.59	136.59	16,396,753,275
Mar 18, 2020	113.86	116.02	111.74	114.84	114.84	11,617,854,009
Mar 17, 2020	110.41	118.99	110.41	113.94	113.94	12,087,490,572
Mar 16, 2020	125.00	125.00	105.17	110.61	110.61	15,984,904,590
Mar 15, 2020	123.25	132.24	121.85	125.21	125.21	12,719,251,813
Mar 14, 2020	133.58	134.48	122.41	123.31	123.31	12,740,784,545
Mar 13, 2020	112.69	137.43	95.18	133.20	133.20	27,864,623,061
Mar 12, 2020	194.74	195.15	111.21	112.35	112.35	22,134,741,655
Mar 11, 2020	200.77	202.95	184.36	194.87	194.87	16,984,790,291
Mar 10, 2020	202.86	205.71	198.06	200.77	200.77	18,344,930,072
Mar 09, 2020	201.32	207.45	192.27	201.99	201.99	23,645,428,606
Mar 08, 2020	237.78	237.78	200.60	200.69	200.69	21,381,823,651
Mar 07, 2020	243.75	249.98	237.55	237.85	237.85	19,431,652,027
Mar 06, 2020	229.17	243.55	228.74	243.53	243.53	19,374,772,256
Mar 05, 2020	224.64	234.36	224.64	229.27	229.27	18,201,291,785
Mar 04, 2020	224.57	228.04	222.09	224.52	224.52	16,567,075,208
Mar 03, 2020	230.52	232.33	221.73	224.48	224.48	19,853,178,572
Mar 02, 2020	218.71	232.81	217.28	230.57	230.57	20,305,587,789
Mar 01, 2020	219.75	226.68	214.13	218.97	218.97	18,179,807,469
Feb 29, 2020	226.83	232.26	219.85	219.85	219.85	18,181,296,376
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

S&P 5004,594.63+26.83(+0.59%)

Dow 3036,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Crude Oil74.38-1.58(-2.08%)

Gold2,091.70+34.50(+1.68%)

Ethereum USD (ETH-USD)

S&P 500
4,594.63
+26.83(+0.59%)

Dow 30
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Crude Oil
74.38
-1.58(-2.08%)

Gold
2,091.70
+34.50(+1.68%)