Advertisement
Advertisement
U.S. Markets open in 2 hrs 10 mins
Advertisement
Advertisement
Advertisement
Advertisement

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
4,313.30+207.86 (+5.06%)
As of 12:19PM UTC. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20213,142.833,269.213,122.923,164.253,164.2526,729,035,052
Aug 10, 20213,163.053,228.943,059.233,141.693,141.6927,605,221,710
Aug 09, 20213,012.893,185.702,900.933,167.863,167.8631,983,260,936
Aug 08, 20213,161.233,184.602,951.753,013.733,013.7328,433,638,008
Aug 07, 20212,891.713,170.232,868.543,157.243,157.2433,081,467,129
Aug 06, 20212,827.502,944.902,727.792,890.942,890.9426,528,577,879
Aug 05, 20212,725.672,840.432,540.682,827.332,827.3331,057,928,075
Aug 04, 20212,508.542,764.442,463.472,724.622,724.6225,038,698,173
Aug 03, 20212,609.412,630.312,449.352,502.352,502.3522,696,753,413
Aug 02, 20212,557.772,665.732,511.382,610.152,610.1522,162,754,104
Aug 01, 20212,530.462,695.432,520.932,561.852,561.8522,697,987,055
Jul 31, 20212,461.582,551.162,423.822,536.212,536.2118,001,710,283
Jul 30, 20212,382.552,469.702,322.342,466.962,466.9620,212,848,934
Jul 29, 20212,299.012,396.452,273.402,380.962,380.9616,313,373,113
Jul 28, 20212,302.082,341.782,250.912,296.552,296.5518,991,302,378
Jul 27, 20212,230.202,316.952,154.732,298.332,298.3323,067,480,378
Jul 26, 20212,191.312,428.822,177.332,233.372,233.3729,614,324,233
Jul 25, 20212,187.152,194.442,108.832,191.372,191.3714,566,483,636
Jul 24, 20212,123.962,197.652,107.322,189.222,189.2216,057,446,601
Jul 23, 20212,025.112,129.442,000.442,124.782,124.7816,200,392,492
Jul 22, 20211,994.822,044.121,954.302,025.202,025.2017,495,480,331
Jul 21, 20211,786.282,025.681,759.021,990.971,990.9721,253,359,756
Jul 20, 20211,819.081,837.001,722.051,787.511,787.5117,368,597,636
Jul 19, 20211,893.051,916.121,807.911,817.301,817.3014,157,735,481
Jul 18, 20211,900.191,988.341,883.011,895.551,895.5513,791,868,728
Jul 17, 20211,876.881,917.601,855.591,898.831,898.8313,364,282,076
Jul 16, 20211,916.601,959.701,853.591,880.381,880.3814,884,569,147
Jul 15, 20211,994.712,037.741,883.271,911.181,911.1815,688,092,552
Jul 14, 20211,941.172,015.111,869.221,994.331,994.3317,342,819,679
Jul 13, 20212,034.102,040.691,922.581,940.081,940.0816,621,628,658
Jul 12, 20212,140.512,167.712,011.022,036.722,036.7217,768,129,077
Jul 11, 20212,110.882,172.652,083.802,139.662,139.6614,705,386,138
Jul 10, 20212,147.002,190.122,081.922,111.402,111.4017,581,542,471
Jul 09, 20212,115.572,185.382,051.072,146.692,146.6923,029,574,602
Jul 08, 20212,317.952,324.012,089.412,120.032,120.0323,188,123,689
Jul 07, 20212,323.212,403.772,298.032,315.162,315.1622,398,345,285
Jul 06, 20212,197.922,346.292,197.922,324.682,324.6820,891,861,314
Jul 05, 20212,321.922,321.922,163.042,198.582,198.5820,103,794,829
Jul 04, 20212,226.552,384.292,190.842,321.722,321.7218,787,107,473
Jul 03, 20212,150.832,237.572,117.592,226.112,226.1117,433,361,641
Jul 02, 20212,109.892,155.602,021.822,150.042,150.0431,796,212,554
Jul 01, 20212,274.402,274.402,081.082,113.612,113.6129,061,701,793
Jun 30, 20212,164.222,282.992,090.762,274.552,274.5525,828,056,268
Jun 29, 20212,083.452,242.242,076.242,160.772,160.7724,815,124,419
Jun 28, 20211,981.392,139.811,963.622,079.662,079.6625,514,602,841
Jun 27, 20211,831.001,979.961,811.251,978.891,978.8919,885,474,742
Jun 26, 20211,810.881,850.181,719.561,829.241,829.2420,637,542,361
Jun 25, 20211,989.222,017.761,794.401,813.221,813.2222,774,334,998
Jun 24, 20211,968.962,032.341,887.431,988.461,988.4620,272,845,769
Jun 23, 20211,878.632,043.531,827.571,989.741,989.7428,408,659,206
Jun 22, 20211,886.671,993.161,707.601,874.951,874.9535,547,251,725
Jun 21, 20212,245.322,259.461,867.191,888.451,888.4533,745,173,825
Jun 20, 20212,171.342,275.382,049.962,246.362,246.3622,535,930,423
Jun 19, 20212,235.162,278.422,168.892,178.502,178.5018,765,854,896
Jun 18, 20212,374.592,377.202,147.312,231.732,231.7322,752,818,388
Jun 17, 20212,367.312,457.182,312.302,372.002,372.0021,871,633,186
Jun 16, 20212,544.862,554.632,354.352,367.662,367.6624,101,926,180
Jun 15, 20212,587.762,639.232,515.152,610.942,610.9429,005,279,219
Jun 14, 20212,508.772,606.432,469.392,537.892,537.8926,964,576,331
Jun 13, 20212,372.692,547.372,312.642,508.392,508.3927,092,945,370
Jun 12, 20212,354.752,447.232,265.762,372.482,372.4825,724,364,410
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, 20212,594.602,620.852,315.552,517.442,517.4441,909,736,778
Jun 07, 20212,713.052,845.192,584.002,590.262,590.2630,600,111,277
Jun 06, 20212,629.752,743.442,616.162,715.092,715.0925,311,639,414
Jun 05, 20212,691.622,817.482,558.232,630.582,630.5830,496,672,724
Jun 04, 20212,857.172,857.172,562.642,688.202,688.2034,173,841,611
Jun 03, 20212,708.382,891.252,667.682,855.132,855.1330,038,207,402
Jun 02, 20212,634.462,801.392,555.402,706.132,706.1327,723,267,359
Jun 01, 20212,707.562,739.742,531.162,633.522,633.5227,363,223,090
May 31, 20212,387.202,715.852,279.512,714.952,714.9531,007,383,150
May 30, 20212,278.292,472.192,188.832,390.312,390.3125,876,619,428
May 29, 20212,414.072,566.942,208.492,279.512,279.5133,773,720,220
May 28, 20212,742.472,761.362,336.362,419.912,419.9139,999,114,805
May 27, 20212,888.752,888.752,642.612,736.492,736.4933,373,635,283
May 26, 20212,707.052,911.742,652.092,888.702,888.7042,499,766,020
May 25, 20212,649.032,750.532,394.362,706.632,706.6349,558,333,256
May 24, 20212,099.942,672.602,090.642,643.592,643.5953,697,121,740
May 23, 20212,298.372,384.411,737.472,109.582,109.5856,005,721,977
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, 20212,439.642,993.152,170.232,784.292,784.2967,610,826,680
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, 20213,581.343,587.773,129.013,282.403,282.4054,061,732,774
May 16, 20213,641.833,878.903,350.953,587.513,587.5147,359,478,734
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, 20213,828.924,032.563,549.413,715.153,715.1578,398,214,539
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, 20213,924.414,197.473,684.453,952.293,952.2962,691,789,007
May 09, 20213,911.463,981.263,743.993,928.843,928.8450,568,290,278
May 08, 20213,481.993,950.173,453.773,902.653,902.6550,208,491,286
May 07, 20213,490.113,573.293,370.263,484.733,484.7339,607,240,515
May 06, 20213,524.933,598.903,386.243,490.883,490.8844,300,394,788
May 05, 20213,240.553,541.463,213.103,522.783,522.7848,334,198,383
May 04, 20213,431.133,523.593,180.743,253.633,253.6362,402,045,158
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement