UK markets closed

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1,229.64+87.47 (+7.66%)
As of 11:10PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20221,145.051,237.151,135.211,229.641,229.6416,896,477,184
23 Jun 20221,051.331,146.491,050.221,143.391,143.3914,657,862,919
22 Jun 20221,125.371,126.261,049.761,051.421,051.4215,010,593,493
21 Jun 20221,127.511,185.431,112.571,124.821,124.8215,632,089,439
20 Jun 20221,127.661,159.991,066.111,127.641,127.6419,739,691,429
19 Jun 2022993.401,142.34943.121,127.661,127.6621,795,481,981
18 Jun 20221,086.381,095.17896.11993.64993.6421,655,406,608
17 Jun 20221,067.991,112.471,060.871,086.521,086.5214,591,486,540
16 Jun 20221,233.601,246.141,058.781,067.731,067.7318,907,671,369
15 Jun 20221,211.371,236.631,025.681,233.211,233.2137,539,999,450
14 Jun 20221,204.561,252.471,094.701,211.661,211.6633,327,826,525
13 Jun 20221,443.841,448.741,181.951,204.581,204.5845,162,788,786
12 Jun 20221,530.191,539.711,436.181,445.221,445.2223,465,074,882
11 Jun 20221,665.221,679.311,507.041,529.661,529.6621,127,089,064
10 Jun 20221,789.691,797.611,663.431,665.041,665.0418,504,740,451
09 Jun 20221,793.511,827.291,779.871,789.831,789.8312,013,083,393
08 Jun 20221,814.101,830.681,770.231,793.571,793.5718,041,476,023
07 Jun 20221,859.331,862.911,729.411,814.051,814.0524,020,076,750
06 Jun 20221,805.641,915.031,804.991,859.291,859.2916,518,471,852
05 Jun 20221,801.821,825.861,777.131,805.201,805.208,850,385,937
04 Jun 20221,775.221,810.301,751.531,801.611,801.618,677,951,273
03 Jun 20221,834.141,840.061,746.511,775.081,775.0814,878,001,811
02 Jun 20221,822.411,845.311,789.661,834.151,834.1517,065,041,354
01 Jun 20221,942.051,965.171,776.051,823.571,823.5721,037,797,760
31 May 20221,996.412,005.491,932.351,942.331,942.3318,363,115,560
30 May 20221,811.892,005.211,804.461,996.441,996.4419,580,808,705
29 May 20221,792.181,818.781,765.941,812.031,812.0310,642,556,101
28 May 20221,724.641,757.941,724.641,757.941,757.9423,214,777,872
27 May 20221,802.541,814.661,721.261,724.921,724.9225,470,760,032
26 May 20221,945.031,962.171,759.201,803.911,803.9123,458,681,818
25 May 20221,978.682,014.371,943.941,944.831,944.8313,364,545,730
24 May 20221,972.391,991.541,920.691,978.981,978.9813,057,109,007
23 May 20222,042.342,080.331,964.391,972.181,972.1816,434,529,708
22 May 20221,974.672,047.191,966.042,043.172,043.1710,941,123,403
21 May 20221,961.021,985.401,944.271,974.521,974.528,546,822,406
20 May 20222,018.002,054.801,926.681,961.321,961.3215,892,482,289
19 May 20221,916.152,028.391,907.022,018.342,018.3418,734,247,914
18 May 20222,090.462,102.331,916.661,916.661,916.6617,740,965,589
17 May 20222,022.882,113.062,015.972,090.412,090.4118,509,929,297
16 May 20222,145.842,145.841,988.812,022.732,022.7321,459,552,191
15 May 20222,056.182,147.192,008.162,145.712,145.7114,846,088,335
14 May 20222,014.282,063.431,956.572,056.272,056.2715,457,044,616
13 May 20221,960.122,139.711,941.982,014.422,014.4224,816,096,567
12 May 20222,072.502,170.461,748.301,961.701,961.7042,463,486,402
11 May 20222,342.752,441.082,018.862,072.112,072.1145,743,399,154
10 May 20222,242.652,450.762,206.762,343.512,343.5138,202,099,639
09 May 20222,518.512,528.262,238.062,245.432,245.4336,333,567,678
08 May 20222,636.122,638.832,498.432,517.462,517.4620,802,269,935
07 May 20222,694.992,696.652,599.522,636.092,636.0913,369,276,367
06 May 20222,748.932,754.842,645.342,694.982,694.9821,027,599,270
05 May 20222,940.232,948.962,704.922,749.212,749.2122,642,925,048
04 May 20222,783.132,956.692,779.272,940.642,940.6418,186,749,944
03 May 20222,857.152,859.192,762.122,783.482,783.4813,026,093,219
02 May 20222,827.612,874.152,785.522,857.412,857.4118,609,741,545
01 May 20222,729.992,838.702,728.082,827.762,827.7615,332,730,152
30 Apr 20222,815.532,836.832,727.412,730.192,730.1913,520,941,867
29 Apr 20222,936.782,943.452,782.442,815.602,815.6018,771,041,399
28 Apr 20222,888.852,973.142,861.822,936.942,936.9418,443,524,633
27 Apr 20222,808.652,911.882,802.272,888.932,888.9317,419,284,041
26 Apr 20223,008.953,026.422,786.252,808.302,808.3019,052,045,399
25 Apr 20222,922.993,018.422,804.513,009.393,009.3922,332,690,614
24 Apr 20222,937.352,961.882,922.132,922.732,922.739,696,829,579
23 Apr 20222,964.802,975.322,926.742,938.112,938.119,116,955,609
22 Apr 20222,986.943,024.852,942.362,964.842,964.8416,782,795,477
21 Apr 20223,077.833,173.452,962.412,987.482,987.4820,783,591,093
20 Apr 20223,103.943,157.893,045.293,077.753,077.7515,547,362,265
19 Apr 20223,057.573,125.083,035.543,104.113,104.1114,156,035,096
18 Apr 20222,993.483,062.522,893.913,057.613,057.6118,629,381,299
17 Apr 20223,061.883,075.782,989.042,993.402,993.4010,463,091,281
16 Apr 20223,041.123,074.893,016.423,062.313,062.318,766,710,365
15 Apr 20223,020.133,044.293,001.123,040.923,040.9211,256,651,536
14 Apr 20223,117.823,139.932,988.443,019.913,019.9115,821,419,931
13 Apr 20223,029.883,123.583,006.483,118.343,118.3416,088,473,629
12 Apr 20222,981.423,077.452,957.873,030.383,030.3820,235,707,410
11 Apr 20223,209.583,214.462,962.762,981.052,981.0521,891,804,831
10 Apr 20223,261.293,303.003,211.873,211.873,211.8710,427,054,790
09 Apr 20223,191.983,261.963,187.473,261.923,261.929,908,112,156
08 Apr 20223,233.273,301.613,179.143,192.073,192.0717,557,050,669
07 Apr 20223,172.203,263.473,155.583,233.273,233.2716,745,496,605
06 Apr 20223,411.673,411.673,171.213,171.693,171.6925,632,563,639
05 Apr 20223,521.243,546.713,410.553,411.793,411.7916,681,503,199
04 Apr 20223,522.363,535.153,422.003,521.243,521.2418,209,969,743
03 Apr 20223,444.813,573.963,421.263,522.833,522.8315,333,808,649
02 Apr 20223,449.793,521.283,442.003,445.063,445.0623,571,556,215
01 Apr 20223,282.583,467.563,223.893,449.553,449.5520,982,988,937
31 Mar 20223,385.293,435.133,272.933,281.643,281.6417,685,495,686
30 Mar 20223,401.533,435.293,349.243,385.163,385.1615,302,506,131
29 Mar 20223,335.023,470.193,335.023,401.993,401.9919,533,323,636
28 Mar 20223,292.323,424.023,279.033,336.633,336.6320,620,450,770
27 Mar 20223,143.803,291.583,130.003,291.583,291.5813,431,866,834
26 Mar 20223,106.413,146.833,091.833,143.183,143.188,876,420,740
25 Mar 20223,108.453,183.963,087.493,106.673,106.6717,030,503,831
24 Mar 20223,031.063,118.393,012.333,108.063,108.0618,070,503,166
23 Mar 20222,973.153,036.752,933.313,031.073,031.0716,008,767,658
22 Mar 20222,897.773,040.382,892.542,973.132,973.1316,830,539,230
21 Mar 20222,860.102,954.562,838.252,897.982,897.9815,206,116,098
20 Mar 20222,946.552,956.972,826.112,860.462,860.4612,684,727,326
19 Mar 20222,944.722,979.992,910.802,946.262,946.2611,576,463,120
18 Mar 20222,814.432,973.622,774.862,945.342,945.3415,830,879,093
17 Mar 20222,771.962,826.162,751.562,814.852,814.8512,685,265,194
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...