UK markets open in 28 minutes

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1,282.50+12.76 (+1.00%)
As of 07:30AM UTC. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20221,295.901,295.901,280.971,282.501,282.508,055,227,904
30 Nov 20221,216.931,302.041,215.501,295.691,295.699,836,925,304
29 Nov 20221,169.871,222.161,163.481,216.901,216.907,639,405,818
28 Nov 20221,194.961,198.741,156.061,170.091,170.097,275,411,870
27 Nov 20221,205.911,220.351,195.041,195.131,195.134,486,976,868
26 Nov 20221,198.791,227.041,198.101,205.901,205.905,074,160,558
25 Nov 20221,203.801,203.801,174.821,198.931,198.935,483,308,196
24 Nov 20221,183.351,211.631,180.381,203.981,203.989,706,372,376
23 Nov 20221,135.421,185.001,130.021,183.201,183.2011,242,676,044
22 Nov 20221,107.901,136.441,081.141,135.171,135.1712,040,670,755
21 Nov 20221,142.401,142.401,084.861,108.351,108.3514,080,099,208
20 Nov 20221,218.441,224.081,137.931,142.471,142.479,651,002,684
19 Nov 20221,212.221,227.841,200.481,218.431,218.435,978,745,776
18 Nov 20221,200.801,226.741,200.801,212.301,212.307,979,913,378
17 Nov 20221,215.851,224.971,189.151,200.811,200.819,723,646,871
16 Nov 20221,251.811,264.491,192.991,215.601,215.6011,939,561,598
15 Nov 20221,241.681,283.201,238.691,251.741,251.7411,798,011,594
14 Nov 20221,221.901,284.221,178.431,241.601,241.6015,028,035,663
13 Nov 20221,255.441,271.711,208.521,221.821,221.8210,717,455,214
12 Nov 20221,287.441,288.151,242.151,255.271,255.2710,964,962,767
11 Nov 20221,298.881,302.301,211.331,287.221,287.2220,920,539,099
10 Nov 20221,100.111,341.791,093.121,299.461,299.4628,581,002,122
09 Nov 20221,333.121,335.741,083.291,100.171,100.1738,864,492,427
08 Nov 20221,568.331,574.801,259.441,332.841,332.8442,048,003,440
07 Nov 20221,572.021,604.481,550.421,568.591,568.5915,279,963,349
06 Nov 20221,627.901,634.131,572.231,572.231,572.2311,632,744,705
05 Nov 20221,645.161,660.491,625.961,627.971,627.9711,006,973,190
04 Nov 20221,531.401,661.331,529.271,645.091,645.0920,806,964,347
03 Nov 20221,519.721,556.761,517.101,531.541,531.5414,248,351,007
02 Nov 20221,579.501,613.411,507.241,519.711,519.7123,254,218,281
01 Nov 20221,572.651,606.611,568.101,579.701,579.7014,507,311,208
31 Oct 20221,590.481,630.451,555.921,572.711,572.7119,306,919,714
30 Oct 20221,619.701,637.041,579.491,590.781,590.7813,930,073,427
29 Oct 20221,555.271,652.381,549.981,619.701,619.7021,618,154,775
28 Oct 20221,514.321,568.631,493.871,555.481,555.4819,974,623,205
27 Oct 20221,566.841,574.401,510.821,514.371,514.3722,813,499,245
26 Oct 20221,461.131,584.641,460.431,566.571,566.5732,705,548,427
25 Oct 20221,344.711,509.991,336.981,461.671,461.6725,367,291,294
24 Oct 20221,363.491,368.431,327.851,345.001,345.0013,092,820,173
23 Oct 20221,314.251,367.761,302.911,363.451,363.459,909,510,925
22 Oct 20221,299.901,317.101,295.951,314.301,314.307,175,324,564
21 Oct 20221,283.191,305.081,260.671,299.951,299.9510,412,565,245
20 Oct 20221,285.661,307.861,275.321,283.201,283.209,009,111,996
19 Oct 20221,310.561,312.441,283.971,285.741,285.748,350,692,785
18 Oct 20221,331.671,339.091,291.661,310.451,310.4510,416,747,806
17 Oct 20221,306.311,335.651,297.451,331.711,331.719,401,189,650
16 Oct 20221,275.011,312.631,275.011,306.301,306.307,491,625,206
15 Oct 20221,297.311,300.751,268.471,274.871,274.876,798,512,624
14 Oct 20221,288.051,339.741,285.381,297.421,297.4213,113,767,755
13 Oct 20221,294.921,297.561,209.281,288.121,288.1217,499,038,202
12 Oct 20221,279.731,303.081,277.531,294.911,294.918,355,638,578
11 Oct 20221,291.111,296.271,272.741,279.581,279.589,274,845,260
10 Oct 20221,322.621,335.661,291.341,291.341,291.348,794,491,050
09 Oct 20221,315.461,327.671,309.341,322.601,322.605,486,230,123
08 Oct 20221,332.371,335.951,307.071,315.501,315.505,804,676,208
07 Oct 20221,351.841,359.331,321.751,332.521,332.5210,061,619,355
06 Oct 20221,352.811,380.401,349.451,351.711,351.7112,033,514,861
05 Oct 20221,361.971,362.451,320.861,352.841,352.849,774,451,820
04 Oct 20221,323.281,364.971,320.081,362.131,362.1310,139,774,963
03 Oct 20221,276.161,326.551,271.151,323.441,323.4410,153,070,907
02 Oct 20221,311.751,316.331,275.341,276.091,276.097,578,351,650
01 Oct 20221,328.191,332.521,306.101,311.641,311.646,227,961,237
30 Sept 20221,335.651,368.741,320.381,327.981,327.9814,250,100,093
29 Sept 20221,337.551,348.111,293.191,335.651,335.6513,796,915,736
28 Sept 20221,329.541,351.961,267.871,337.411,337.4118,994,979,566
27 Sept 20221,335.341,396.891,308.991,330.131,330.1317,870,598,937
26 Sept 20221,294.391,335.531,282.051,335.321,335.3216,034,549,271
25 Sept 20221,317.941,333.371,275.631,294.221,294.2211,802,651,633
24 Sept 20221,328.241,346.261,312.641,317.991,317.9912,098,209,717
23 Sept 20221,327.481,353.291,270.201,328.261,328.2618,771,106,339
22 Sept 20221,251.571,336.161,240.971,327.681,327.6818,461,527,259
21 Sept 20221,324.221,384.481,229.431,252.611,252.6120,643,507,800
20 Sept 20221,377.621,381.971,319.201,324.391,324.3914,722,317,220
19 Sept 20221,335.271,388.271,287.421,377.541,377.5418,712,714,223
18 Sept 20221,469.711,469.711,331.491,335.331,335.3315,762,284,723
17 Sept 20221,432.881,473.061,415.041,469.741,469.7410,798,098,671
16 Sept 20221,471.931,480.561,415.581,432.451,432.4516,764,804,299
15 Sept 20221,635.081,648.951,466.141,471.691,471.6926,946,275,878
14 Sept 20221,574.861,642.161,564.031,634.761,634.7617,897,150,206
13 Sept 20221,713.961,745.781,564.031,580.791,580.7923,066,821,734
12 Sept 20221,762.081,778.161,698.291,713.771,713.7717,688,391,310
11 Sept 20221,775.981,782.731,730.161,761.801,761.8012,464,301,922
10 Sept 20221,718.961,784.501,710.301,776.201,776.2013,130,928,217
09 Sept 20221,635.191,735.811,632.841,719.091,719.0920,242,323,690
08 Sept 20221,629.811,655.061,603.061,635.351,635.3517,621,046,717
07 Sept 20221,560.911,651.051,500.011,629.911,629.9119,560,363,854
06 Sept 20221,617.241,680.601,561.751,561.751,561.7522,946,059,125
05 Sept 20221,577.881,621.661,559.781,617.181,617.1813,060,541,168
04 Sept 20221,556.901,578.011,543.701,577.641,577.648,884,144,998
03 Sept 20221,577.211,579.451,541.671,556.871,556.879,516,825,994
02 Sept 20221,586.021,643.181,551.881,577.221,577.2217,708,478,709
01 Sept 20221,553.761,593.081,520.191,586.181,586.1816,434,276,817
31 Aug 20221,524.291,612.361,524.291,553.681,553.6820,591,680,941
30 Aug 20221,553.191,600.461,480.831,523.841,523.8421,835,784,470
29 Aug 20221,430.441,556.311,427.731,553.041,553.0417,965,837,488
28 Aug 20221,491.211,505.791,430.551,430.551,430.5512,823,572,918
27 Aug 20221,508.161,517.151,454.281,491.401,491.4018,120,831,899
26 Aug 20221,696.321,698.561,498.771,507.781,507.7826,713,710,143
25 Aug 20221,657.341,718.181,656.861,696.461,696.4614,818,795,695
24 Aug 20221,662.701,686.561,610.101,657.061,657.0616,780,932,907
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...