UK markets closed

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
3,259.77+81.83 (+2.58%)
As of 01:36AM UTC. Market open.
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jul 20243,275.703,275.703,252.983,259.773,259.7715,358,735,360
26 Jul 2024------
25 Jul 20243,336.363,341.443,088.763,174.433,174.4325,293,745,810
24 Jul 20243,482.153,487.653,304.043,336.343,336.3416,040,945,448
23 Jul 20243,440.773,539.533,395.423,482.003,482.0024,468,405,650
22 Jul 20243,536.633,560.083,425.803,440.423,440.4218,723,199,034
21 Jul 20243,519.433,546.623,415.443,536.613,536.6113,845,913,681
20 Jul 20243,505.723,539.903,482.493,519.303,519.3010,360,198,325
19 Jul 20243,425.913,540.593,377.883,505.733,505.7317,705,629,736
18 Jul 20243,388.033,488.723,374.993,426.263,426.2615,035,622,003
17 Jul 20243,446.743,516.103,379.103,388.753,388.7516,739,123,962
16 Jul 20243,486.143,498.223,351.783,443.513,443.5120,446,664,416
15 Jul 20243,246.133,494.103,235.783,489.553,489.5518,305,490,390
14 Jul 20243,176.743,266.493,166.433,244.083,244.0810,517,709,666
13 Jul 20243,134.553,199.993,115.083,177.203,177.208,565,105,946
12 Jul 20243,099.993,154.603,048.513,134.163,134.1612,751,638,331
11 Jul 20243,101.343,208.943,057.223,100.333,100.3315,230,095,766
10 Jul 20243,066.143,148.413,026.613,102.223,102.2214,578,679,176
09 Jul 20243,018.803,105.803,005.523,064.033,064.0315,269,945,822
08 Jul 20242,929.863,090.662,826.483,018.733,018.7322,627,377,457
07 Jul 20243,067.413,072.812,923.962,929.392,929.3910,857,947,538
06 Jul 20242,981.993,080.112,957.403,069.383,069.3811,586,293,705
05 Jul 20243,057.833,106.152,826.012,981.602,981.6031,131,942,647
04 Jul 20243,291.823,309.203,054.523,054.523,054.5220,252,514,386
03 Jul 20243,416.253,426.333,254.523,292.923,292.9216,121,324,440
02 Jul 20243,439.383,459.763,399.033,416.353,416.359,421,757,718
01 Jul 20243,432.613,513.313,425.323,440.343,440.3412,281,551,839
30 Jun 20243,373.083,453.213,352.283,432.893,432.898,396,416,013
29 Jun 20243,373.693,401.733,369.553,372.973,372.976,584,792,001
28 Jun 20243,445.503,482.963,363.443,373.643,373.6412,861,158,844
27 Jun 20243,368.893,470.923,362.263,444.803,444.8011,771,834,016
26 Jun 20243,394.373,421.513,328.393,369.483,369.4811,694,054,195
25 Jun 20243,350.563,422.213,335.563,395.033,395.0313,235,546,063
24 Jun 20243,418.783,430.703,244.243,350.263,350.2623,137,744,903
23 Jun 20243,494.953,519.323,408.583,418.613,418.619,418,141,333
22 Jun 20243,516.553,519.503,477.173,494.813,494.817,423,703,673
21 Jun 20243,511.273,542.963,447.943,516.083,516.0815,933,353,456
20 Jun 20243,559.353,623.893,485.463,511.093,511.0916,115,123,753
19 Jun 20243,482.353,583.323,466.483,559.353,559.3515,275,373,778
18 Jun 20243,510.573,514.183,371.593,483.683,483.6821,022,514,455
17 Jun 20243,622.383,634.293,468.153,511.383,511.3817,838,856,988
16 Jun 20243,566.763,648.093,541.533,620.563,620.569,878,388,158
15 Jun 20243,479.793,589.893,473.453,565.553,565.5512,733,651,076
14 Jun 20243,467.973,528.603,366.223,480.273,480.2715,793,876,596
13 Jun 20243,559.733,559.733,431.333,469.283,469.2814,472,382,154
12 Jun 20243,497.903,652.493,463.783,559.623,559.6217,142,905,351
11 Jun 20243,666.363,669.893,434.753,498.333,498.3319,184,721,538
10 Jun 20243,705.883,711.433,648.163,666.723,666.7210,377,300,126
09 Jun 20243,680.943,719.373,668.123,705.903,705.907,910,768,788
08 Jun 20243,677.403,707.503,669.643,680.953,680.959,096,091,805
07 Jun 20243,811.673,838.453,615.283,678.633,678.6318,220,286,186
06 Jun 20243,864.263,878.053,761.783,811.613,811.6113,606,583,873
05 Jun 20243,812.563,887.493,778.663,864.263,864.2615,480,034,434
04 Jun 20243,766.483,831.363,738.133,812.523,812.5213,331,489,271
03 Jun 20243,780.853,848.603,758.923,766.393,766.3914,082,454,300
02 Jun 20243,813.283,834.913,752.413,780.903,780.9011,126,903,059
01 Jun 20243,759.883,829.293,749.843,813.203,813.208,661,024,535
31 May 20243,746.863,843.863,723.843,760.033,760.0315,290,700,646
30 May 20243,763.363,823.643,702.263,746.853,746.8515,065,849,797
29 May 20243,840.243,880.653,742.043,763.203,763.2017,411,416,736
28 May 20243,892.103,924.903,771.213,840.263,840.2619,846,044,324
27 May 20243,826.133,973.563,821.933,892.013,892.0118,949,181,813
26 May 20243,749.183,879.473,732.023,825.903,825.9014,650,794,791
25 May 20243,726.983,776.013,710.533,749.243,749.2410,000,027,764
24 May 20243,776.993,825.123,631.993,726.933,726.9322,257,061,429
23 May 20243,737.183,943.553,552.643,776.933,776.9345,623,656,317
22 May 20243,789.373,810.953,655.083,737.223,737.2225,155,809,461
21 May 20243,663.013,837.373,628.103,789.313,789.3137,643,853,967
20 May 20243,071.863,690.813,050.303,663.863,663.8631,228,143,948
19 May 20243,122.823,137.153,056.753,071.843,071.848,747,800,800
18 May 20243,094.553,146.793,087.703,122.953,122.959,407,051,320
17 May 20242,945.143,120.302,934.113,094.123,094.1214,449,438,097
16 May 20243,036.013,041.812,925.092,945.132,945.1313,035,465,176
15 May 20242,881.223,041.602,864.743,037.063,037.0614,666,902,956
14 May 20242,949.212,959.552,863.552,881.162,881.1612,444,516,140
13 May 20242,928.812,994.872,865.132,949.362,949.3613,352,264,795
12 May 20242,911.662,953.052,902.202,928.702,928.705,908,941,395
11 May 20242,909.852,942.182,888.082,911.602,911.606,795,916,454
10 May 20243,036.233,052.732,881.002,909.792,909.7912,278,653,601
09 May 20242,973.973,057.962,951.223,036.023,036.0210,861,947,179
08 May 20243,006.323,037.202,938.472,973.662,973.6611,791,662,158
07 May 20243,062.753,129.083,003.013,006.583,006.5811,743,187,337
06 May 20243,137.513,220.153,048.243,062.733,062.7313,008,587,255
05 May 20243,117.643,170.063,075.593,137.253,137.258,783,447,639
04 May 20243,103.623,167.543,096.273,117.583,117.588,283,229,638
03 May 20242,988.133,127.162,960.183,103.543,103.5412,862,183,229
02 May 20242,969.793,015.052,894.332,988.172,988.1713,163,903,903
01 May 20243,011.023,020.172,815.922,969.782,969.7820,005,057,445
30 Apr 20243,215.383,249.382,918.233,012.293,012.2918,266,894,653
29 Apr 20243,262.343,285.473,116.203,215.433,215.4315,032,246,816
28 Apr 20243,252.253,351.183,249.153,262.773,262.7711,379,192,678
27 Apr 20243,129.733,279.453,071.343,252.173,252.1711,820,785,577
26 Apr 20243,156.383,166.193,103.103,130.163,130.1610,622,333,862
25 Apr 20243,139.623,190.983,074.803,156.513,156.5113,989,030,260
24 Apr 20243,219.963,292.923,105.983,139.813,139.8114,000,234,760
23 Apr 20243,201.593,264.423,154.593,219.913,219.9111,054,442,653
22 Apr 20243,147.663,236.663,131.373,201.653,201.6512,063,858,733
21 Apr 20243,157.573,197.513,119.553,147.293,147.299,394,387,894
20 Apr 20243,059.483,170.673,021.783,157.633,157.639,918,642,130
19 Apr 20243,065.953,127.112,868.803,059.283,059.2820,399,982,867
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...