UK Markets closed

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
4,574.09-91.05 (-1.95%)
As of 11:02PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20214,625.044,777.464,534.524,574.094,574.0927,417,796,608
30 Nov 20214,447.774,753.274,358.074,631.484,631.4828,626,354,111
29 Nov 20214,296.954,460.854,284.504,445.104,445.1019,086,475,837
28 Nov 20214,101.654,297.923,989.974,294.454,294.4515,953,126,340
27 Nov 20214,043.004,187.684,033.514,096.914,096.9116,515,693,874
26 Nov 20214,522.214,550.843,933.514,030.914,030.9126,281,795,488
25 Nov 20214,271.394,550.524,249.774,274.744,274.7418,705,358,318
24 Nov 20214,340.044,376.884,176.184,239.984,239.9821,838,037,128
23 Nov 20214,089.684,385.484,069.774,340.764,340.7622,133,497,059
22 Nov 20214,266.514,302.024,033.574,088.464,088.4619,752,218,877
21 Nov 20214,412.204,422.494,255.464,269.734,269.7314,094,831,413
20 Nov 20214,298.354,434.394,209.244,409.934,409.9315,448,261,277
19 Nov 20213,995.734,311.713,982.924,298.314,298.3120,626,269,711
18 Nov 20214,287.804,343.563,959.234,000.654,000.6521,383,250,893
17 Nov 20214,213.914,300.314,107.134,287.594,287.5922,183,461,850
16 Nov 20214,570.484,891.704,144.334,216.374,216.3727,417,502,801
15 Nov 20214,627.094,764.644,546.604,557.504,557.5016,275,851,299
14 Nov 20214,648.634,689.844,516.944,626.364,626.3612,172,962,219
13 Nov 20214,666.724,702.124,582.184,651.464,651.4614,457,436,261
12 Nov 20214,724.314,808.744,510.924,667.124,667.1218,316,060,208
11 Nov 20214,635.454,778.064,580.994,730.384,730.3817,933,201,129
10 Nov 20214,733.364,859.504,485.094,636.174,636.1722,748,160,545
09 Nov 20214,810.074,837.594,718.044,735.074,735.0720,834,172,627
08 Nov 20214,619.654,822.364,619.654,812.094,812.0919,290,896,267
07 Nov 20214,523.984,640.924,510.984,620.554,620.5513,541,376,033
06 Nov 20214,482.654,531.004,334.974,521.584,521.5814,429,076,700
05 Nov 20214,537.424,570.904,447.494,486.244,486.2415,086,003,586
04 Nov 20214,604.684,606.524,426.624,537.324,537.3218,415,244,464
03 Nov 20214,589.684,664.914,462.984,607.194,607.1921,220,463,155
02 Nov 20214,322.504,599.954,288.694,584.804,584.8020,794,448,222
01 Nov 20214,288.224,377.324,160.974,324.634,324.6317,985,288,261
31 Oct 20214,322.744,394.454,179.024,288.074,288.0717,498,160,238
30 Oct 20214,414.244,426.854,252.494,325.654,325.6514,615,490,626
29 Oct 20214,288.694,455.744,271.714,414.754,414.7522,967,641,914
28 Oct 20213,924.824,293.153,905.714,287.324,287.3225,958,154,575
27 Oct 20214,132.174,299.153,930.263,930.263,930.2626,219,530,404
26 Oct 20214,217.344,289.134,106.824,131.104,131.1017,157,714,562
25 Oct 20214,084.434,236.674,072.034,217.884,217.8815,995,727,040
24 Oct 20214,171.864,185.733,967.124,087.904,087.9014,978,083,638
23 Oct 20213,971.364,171.663,944.634,171.664,171.6614,781,537,792
22 Oct 20214,055.694,162.983,908.343,970.183,970.1819,432,937,968
21 Oct 20214,161.714,366.094,032.484,054.324,054.3228,220,661,820
20 Oct 20213,877.734,167.473,833.294,155.994,155.9920,338,319,988
19 Oct 20213,747.163,883.933,736.783,877.653,877.6515,998,757,133
18 Oct 20213,847.733,888.213,686.753,748.763,748.7617,386,204,158
17 Oct 20213,829.863,914.903,660.723,847.103,847.1015,908,090,346
16 Oct 20213,865.673,962.453,805.893,830.383,830.3816,578,095,629
15 Oct 20213,790.153,895.473,735.363,862.633,862.6320,966,841,512
14 Oct 20213,604.963,819.263,590.283,786.013,786.0119,443,499,909
13 Oct 20213,492.753,607.743,417.603,606.203,606.2016,211,275,589
12 Oct 20213,546.483,546.483,407.343,492.573,492.5718,109,578,443
11 Oct 20213,419.733,622.293,385.763,545.353,545.3518,579,189,588
10 Oct 20213,575.023,603.243,414.973,425.853,425.8516,171,746,693
09 Oct 20213,560.003,628.243,544.643,575.723,575.7212,707,036,942
08 Oct 20213,587.833,667.963,547.833,563.763,563.7616,222,029,488
07 Oct 20213,576.813,650.013,479.913,587.973,587.9719,090,322,927
06 Oct 20213,516.573,622.553,354.473,580.563,580.5621,855,226,591
05 Oct 20213,381.783,541.453,365.823,518.523,518.5216,632,591,670
04 Oct 20213,418.783,434.783,283.453,380.093,380.0917,747,154,101
03 Oct 20213,390.773,484.613,348.123,418.363,418.3615,516,566,862
02 Oct 20213,308.873,464.843,260.033,391.693,391.6919,202,671,704
01 Oct 20213,001.133,329.852,978.653,307.523,307.5222,307,625,573
30 Sept 20212,852.563,046.522,840.293,001.683,001.6817,661,065,099
29 Sept 20212,809.302,946.882,786.992,853.142,853.1415,763,456,158
28 Sept 20212,928.962,970.772,793.362,807.302,807.3016,895,079,070
27 Sept 20213,065.843,163.672,932.692,934.142,934.1419,164,053,681
26 Sept 20212,926.343,114.862,744.583,062.273,062.2721,172,766,310
25 Sept 20212,930.882,968.992,818.972,925.572,925.5718,932,786,754
24 Sept 20213,154.563,159.642,747.342,931.672,931.6725,595,422,789
23 Sept 20213,077.973,173.543,038.103,155.523,155.5218,516,291,047
22 Sept 20212,763.213,089.082,741.443,077.873,077.8723,742,102,645
21 Sept 20212,977.313,101.702,676.412,764.432,764.4330,405,062,665
20 Sept 20213,329.673,343.332,940.842,958.992,958.9927,371,684,581
19 Sept 20213,433.293,448.323,286.173,329.453,329.4514,257,609,743
18 Sept 20213,397.423,540.813,371.893,432.023,432.0215,995,220,233
17 Sept 20213,569.573,589.313,356.453,398.543,398.5417,722,363,229
16 Sept 20213,613.073,673.313,489.813,571.293,571.2920,093,903,064
15 Sept 20213,431.223,615.283,365.913,615.283,615.2817,548,551,804
14 Sept 20213,286.323,429.173,273.633,429.173,429.1719,125,420,848
13 Sept 20213,407.473,426.503,121.513,285.513,285.5122,721,552,948
12 Sept 20213,270.293,462.473,235.113,410.133,410.1316,810,411,424
11 Sept 20213,209.033,346.533,208.963,270.283,270.2818,627,122,934
10 Sept 20213,425.563,512.573,157.063,211.513,211.5122,355,974,097
09 Sept 20213,452.553,562.993,400.523,427.343,427.3424,118,055,831
08 Sept 20213,428.383,559.123,224.763,497.323,497.3231,738,430,771
07 Sept 20213,926.533,945.313,062.223,426.393,426.3939,131,346,397
06 Sept 20213,951.523,968.433,868.993,928.383,928.3818,674,691,198
05 Sept 20213,886.333,979.193,838.493,952.133,952.1318,371,468,576
04 Sept 20213,937.913,969.453,837.933,887.833,887.8320,806,963,328
03 Sept 20213,787.494,022.473,712.683,940.613,940.6126,207,765,094
02 Sept 20213,825.033,830.713,726.753,790.993,790.9924,387,397,330
01 Sept 20213,430.763,836.873,387.413,834.833,834.8330,070,890,104
31 Aug 20213,227.763,466.993,195.223,433.733,433.7327,280,502,987
30 Aug 20213,227.193,346.583,151.443,224.373,224.3719,306,924,485
29 Aug 20213,246.773,283.243,158.843,227.003,227.0013,296,586,731
28 Aug 20213,275.103,284.853,217.403,244.403,244.4013,709,633,698
27 Aug 20213,096.413,281.843,064.493,270.603,270.6018,489,602,004
26 Aug 20213,228.753,249.663,060.233,100.333,100.3317,405,668,117
25 Aug 20213,174.273,248.733,086.113,224.923,224.9218,902,728,235
24 Aug 20213,324.863,358.693,154.123,172.463,172.4620,131,028,906
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...