UK markets open in 7 hours 5 minutes

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2,409.05+47.45 (+2.01%)
As of 12:54AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20212,432.652,633.712,326.842,409.052,409.0553,608,570,880
22 Apr 2021------
21 Apr 20212,331.162,467.202,238.372,364.752,364.7538,899,067,643
20 Apr 20212,161.942,345.832,060.142,330.212,330.2139,433,483,315
19 Apr 20212,238.032,276.782,086.692,166.192,166.1934,060,654,971
18 Apr 20212,346.452,365.462,011.772,237.142,237.1450,696,368,718
17 Apr 20212,429.982,497.392,333.682,344.902,344.9032,349,808,978
16 Apr 20212,516.602,547.562,318.682,431.952,431.9536,196,928,256
15 Apr 20212,436.032,544.272,409.922,519.122,519.1232,325,606,817
14 Apr 20212,299.352,449.692,284.562,435.102,435.1035,592,822,986
13 Apr 20212,139.362,318.422,138.562,299.192,299.1929,456,642,939
12 Apr 20212,157.362,199.722,110.372,139.352,139.3521,727,936,609
11 Apr 20212,136.162,165.192,119.872,157.662,157.6619,692,836,132
10 Apr 20212,071.112,197.002,062.792,135.942,135.9424,986,243,611
09 Apr 20212,088.772,102.872,055.162,072.112,072.1119,812,472,092
08 Apr 20211,969.132,091.521,959.082,088.572,088.5725,312,956,529
07 Apr 20212,117.732,133.191,945.441,971.081,971.0836,116,271,935
06 Apr 20212,109.492,151.222,057.612,118.382,118.3829,222,865,881
05 Apr 20212,093.262,140.992,032.392,107.892,107.8928,889,391,170
04 Apr 20212,027.672,110.352,007.112,093.122,093.1226,006,501,902
03 Apr 20212,142.902,144.962,028.422,028.422,028.4232,011,518,871
02 Apr 20211,976.932,152.451,960.682,143.232,143.2334,862,511,022
01 Apr 20211,919.161,989.061,912.181,977.281,977.2830,914,259,795
31 Mar 20211,846.101,947.841,793.001,918.361,918.3630,226,902,621
30 Mar 20211,819.471,860.971,793.921,846.031,846.0322,512,781,703
29 Mar 20211,691.261,837.191,683.721,819.681,819.6822,796,570,548
28 Mar 20211,716.411,728.581,672.661,691.361,691.3616,599,472,938
27 Mar 20211,703.041,732.821,674.321,716.491,716.4918,102,277,710
26 Mar 20211,595.211,702.921,594.741,702.841,702.8422,548,516,548
25 Mar 20211,593.121,625.911,560.371,595.361,595.3629,650,328,701
24 Mar 20211,678.001,740.431,570.791,593.411,593.4131,228,051,473
23 Mar 20211,690.871,725.111,662.541,678.651,678.6521,998,237,965
22 Mar 20211,788.361,811.971,674.301,691.331,691.3323,599,296,129
21 Mar 20211,812.611,823.351,764.141,788.221,788.2222,977,404,620
20 Mar 20211,817.521,874.711,811.731,812.631,812.6322,677,674,970
19 Mar 20211,782.571,841.201,746.471,817.621,817.6221,249,297,710
18 Mar 20211,823.161,848.651,705.721,782.861,782.8623,263,845,504
17 Mar 20211,807.061,839.821,749.181,823.451,823.4524,512,917,348
16 Mar 20211,792.411,817.061,720.051,806.971,806.9723,828,509,590
15 Mar 20211,854.091,889.201,749.611,791.701,791.7026,244,738,810
14 Mar 20211,923.861,930.781,845.121,854.561,854.5619,344,589,211
13 Mar 20211,772.171,937.651,733.641,924.691,924.6925,014,689,475
12 Mar 20211,826.551,839.501,728.981,772.101,772.1022,435,821,312
11 Mar 20211,798.031,843.821,734.621,826.191,826.1924,013,132,909
10 Mar 20211,868.491,873.801,766.491,799.171,799.1725,154,173,185
09 Mar 20211,835.151,868.051,804.271,868.051,868.0523,461,244,507
08 Mar 20211,724.231,835.191,670.941,834.731,834.7327,630,991,158
07 Mar 20211,655.391,730.921,636.561,723.151,723.1523,809,935,410
06 Mar 20211,532.371,669.111,519.141,654.741,654.7422,746,262,366
05 Mar 20211,541.541,547.881,450.891,533.281,533.2821,067,146,937
04 Mar 20211,574.621,622.951,511.101,541.911,541.9122,906,118,718
03 Mar 20211,491.451,650.361,481.911,575.851,575.8522,674,780,680
02 Mar 20211,564.061,597.611,461.331,492.611,492.6122,523,669,722
01 Mar 20211,417.151,567.691,416.421,564.711,564.7124,032,838,645
28 Feb 20211,459.861,468.391,300.471,416.051,416.0527,637,026,080
27 Feb 20211,446.931,524.931,433.791,459.971,459.9720,742,103,233
26 Feb 20211,478.651,559.031,407.981,446.031,446.0331,435,997,881
25 Feb 20211,625.391,670.221,465.061,475.701,475.7024,481,681,873
24 Feb 20211,571.481,710.981,511.021,626.581,626.5831,329,000,537
23 Feb 20211,781.411,781.411,378.841,570.201,570.2052,029,864,713
22 Feb 20211,935.561,936.451,580.631,781.991,781.9942,409,646,036
21 Feb 20211,918.671,974.261,890.371,935.601,935.6023,626,547,717
20 Feb 20211,959.902,036.291,830.531,919.531,919.5334,696,091,102
19 Feb 20211,938.861,969.551,896.681,960.161,960.1626,268,814,253
18 Feb 20211,848.211,949.901,848.211,937.451,937.4528,255,902,969
17 Feb 20211,781.351,853.671,736.711,848.461,848.4635,955,412,703
16 Feb 20211,778.951,824.521,729.641,781.071,781.0734,269,369,268
15 Feb 20211,804.681,833.831,683.911,779.791,779.7938,955,610,883
14 Feb 20211,814.371,848.151,789.911,805.081,805.0831,439,114,900
13 Feb 20211,843.991,871.601,770.611,814.111,814.1135,359,490,535
12 Feb 20211,783.491,861.361,744.171,843.531,843.5337,905,036,865
11 Feb 20211,743.711,806.541,708.681,783.801,783.8036,021,495,262
10 Feb 20211,768.041,826.701,686.541,744.241,744.2441,916,084,617
09 Feb 20211,746.931,815.961,711.621,768.041,768.0444,180,727,529
08 Feb 20211,613.641,770.591,571.581,746.621,746.6248,012,285,956
07 Feb 20211,677.611,690.041,501.751,614.231,614.2339,889,440,151
06 Feb 20211,717.801,738.311,649.071,677.851,677.8539,873,420,648
05 Feb 20211,594.791,756.511,594.791,718.651,718.6540,108,628,454
04 Feb 20211,661.171,689.191,561.851,594.761,594.7644,396,871,836
03 Feb 20211,514.771,660.911,510.011,660.911,660.9141,874,566,399
02 Feb 20211,369.511,542.991,362.771,515.191,515.1945,437,142,801
01 Feb 20211,314.861,373.851,274.361,369.041,369.0429,210,670,920
31 Jan 20211,376.821,378.921,288.501,314.991,314.9925,198,853,581
30 Jan 20211,382.231,402.401,328.531,376.121,376.1230,616,574,234
29 Jan 20211,369.091,428.981,292.241,382.521,382.5253,611,955,259
28 Jan 20211,251.281,321.611,226.171,298.101,298.1039,790,481,941
27 Jan 20211,358.331,368.071,215.311,253.191,253.1939,394,416,990
26 Jan 20211,323.741,376.091,253.341,357.061,357.0641,572,917,750
25 Jan 20211,390.641,467.781,304.971,324.411,324.4143,565,777,745
24 Jan 20211,231.211,395.111,225.271,391.611,391.6136,418,163,554
23 Jan 20211,235.271,272.151,200.891,230.991,230.9927,253,895,441
22 Jan 20211,118.891,271.691,046.601,236.511,236.5143,918,338,506
21 Jan 20211,382.681,382.681,098.481,121.571,121.5745,932,464,754
20 Jan 20211,375.251,405.741,243.301,382.271,382.2746,784,030,909
19 Jan 20211,257.431,432.301,254.521,377.301,377.3047,195,935,190
18 Jan 20211,230.311,259.451,187.311,257.281,257.2825,817,455,560
17 Jan 20211,233.451,265.641,174.391,230.171,230.1729,258,032,819
16 Jan 20211,171.441,290.051,157.621,233.541,233.5432,319,240,157
15 Jan 20211,221.881,250.511,090.721,171.831,171.8335,972,039,310
14 Jan 20211,130.231,244.161,093.061,218.451,218.4533,410,915,929
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...