UK Markets closed

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
3,971.72-294.41 (-6.90%)
As of 9:40PM BST. Market open.
Show:
Historical prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Sept 20213,430.763,836.873,387.413,834.833,834.8330,070,890,104
01 Aug 20212,530.463,466.992,449.353,433.733,433.73703,006,251,884
01 Jul 20212,274.402,551.161,722.052,536.212,536.21591,738,936,958
01 Jun 20212,707.562,891.251,707.602,274.552,274.55813,523,116,983
01 May 20212,772.844,362.351,737.472,714.952,714.951,510,329,786,014
01 Apr 20211,919.162,797.971,912.182,773.212,773.21995,334,204,881
01 Mar 20211,417.151,947.841,416.421,918.361,918.36730,832,219,123
01 Feb 20211,314.862,036.291,274.361,416.051,416.051,007,718,046,121
01 Jan 2021737.711,467.78718.111,314.991,314.991,186,797,483,413
01 Dec 2020615.07754.30533.00737.80737.80470,673,397,126
01 Nov 2020386.59621.17371.31614.84614.84487,476,388,045
01 Oct 2020360.00420.14335.53386.59386.59360,623,040,866
01 Sept 2020434.87487.21316.77360.02360.02503,460,977,506
01 Aug 2020345.80444.58343.59435.08435.08374,122,796,720
01 Jul 2020226.13348.61224.54345.55345.55251,431,946,993
01 Jun 2020230.86252.22219.47226.32226.32252,220,724,156
01 May 2020207.90244.05180.72230.98230.98505,593,287,696
01 Apr 2020133.61227.53129.73207.60207.60515,444,186,301
01 Mar 2020219.75249.9895.18133.59133.59498,921,414,458
01 Feb 2020180.11287.12179.75219.85219.85578,092,481,246
01 Jan 2020129.63186.26126.49180.16180.16327,976,431,869
01 Dec 2019152.49153.16119.78129.61129.61247,117,483,830
01 Nov 2019183.80193.55133.80152.54152.54252,844,958,892
01 Oct 2019180.21195.94157.46183.97183.97251,679,512,754
01 Sept 2019172.46222.87157.13179.87179.87223,404,691,299
01 Aug 2019218.55239.12167.07172.47172.47203,391,541,658
01 Jul 2019290.27318.22193.99218.65218.65249,663,340,219
01 Jun 2019268.43361.40229.26290.70290.70270,589,672,710
01 May 2019162.19287.20159.66268.11268.11314,349,041,886
01 Apr 2019141.47184.38140.74162.17162.17204,556,824,026
01 Mar 2019136.84149.61125.40141.51141.51138,882,123,600
01 Feb 2019107.15165.55102.93136.75136.75101,430,995,445
01 Jan 2019133.42160.82103.34107.06107.0685,054,975,141
01 Dec 2018113.40157.6782.83133.37133.3772,329,895,639
01 Nov 2018197.54221.65101.77113.17113.1759,375,107,547
01 Oct 2018233.22234.15188.71197.38197.3844,459,810,000
01 Sept 2018283.50301.14170.26232.85232.8555,203,910,000
01 Aug 2018433.87435.46254.65283.00283.0049,073,240,000
01 Jul 2018455.24513.43422.81433.87433.8752,395,320,112
01 Jun 2018578.67624.51407.95455.18455.1855,077,550,208
01 May 2018670.46835.06512.55577.65577.6581,752,720,256
01 Apr 2018397.25708.88363.80669.92669.9260,669,918,656
01 Mar 2018856.01880.30368.63396.46396.4653,716,179,584
01 Feb 20181,119.371,161.35574.42855.20855.2083,393,441,152
01 Jan 2018755.761,432.88742.001,118.311,118.31163,610,220,288
01 Dec 2017445.21881.94414.41756.73756.7379,862,276,544
01 Nov 2017305.76522.31281.17447.11447.1131,904,819,744
01 Oct 2017301.55349.35277.58305.88305.8813,427,328,896
01 Sept 2017383.47390.04195.04301.46301.4624,310,299,968
01 Aug 2017204.69388.75204.69383.04383.0433,197,513,792
01 Jul 2017293.35295.51133.72203.87203.8731,034,420,096
01 Jun 2017230.89414.76214.48294.92294.9234,410,801,184
01 May 201779.32236.9673.09230.67230.6714,679,954,720
01 Apr 201750.0379.0240.9079.0279.023,154,319,672
01 Mar 201715.8555.1115.5650.0450.044,324,810,304
01 Feb 201710.7416.0610.5515.8215.82467,166,760
01 Jan 20177.9811.897.9810.7310.73521,748,480
01 Dec 20168.608.865.987.977.97388,060,700
01 Nov 201610.9611.257.888.598.59263,548,890
01 Oct 201613.2013.539.5611.0011.00311,770,270
01 Sept 201611.6714.4311.2513.2213.22347,623,070
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.