Canada Markets closed

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1,020.50-88.71 (-8.00%)
As of 09:08PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20221,099.351,103.271,009.951,020.501,020.5015,914,383,360
Jun 29, 20221,144.521,152.681,092.101,098.941,098.9415,386,286,815
Jun 28, 20221,193.251,229.741,141.161,144.581,144.5814,023,205,651
Jun 27, 20221,199.711,234.181,179.791,193.681,193.6812,492,225,250
Jun 26, 20221,242.991,272.131,199.411,199.831,199.8312,096,607,824
Jun 25, 20221,226.721,246.391,184.561,243.451,243.4512,481,946,184
Jun 24, 20221,143.201,238.621,134.511,226.841,226.8416,981,552,654
Jun 23, 20221,051.331,146.491,050.221,143.391,143.3914,657,862,919
Jun 22, 20221,125.371,126.261,049.761,051.421,051.4215,010,593,493
Jun 21, 20221,127.511,185.431,112.571,124.821,124.8215,632,089,439
Jun 20, 20221,127.661,159.991,066.111,127.641,127.6419,739,691,429
Jun 19, 2022993.401,142.34943.121,127.661,127.6621,795,481,981
Jun 18, 20221,086.381,095.17896.11993.64993.6421,655,406,608
Jun 17, 20221,067.991,112.471,060.871,086.521,086.5214,591,486,540
Jun 16, 20221,233.601,246.141,058.781,067.731,067.7318,907,671,369
Jun 15, 20221,211.371,236.631,025.681,233.211,233.2137,539,999,450
Jun 14, 20221,204.561,252.471,094.701,211.661,211.6633,327,826,525
Jun 13, 20221,443.841,448.741,181.951,204.581,204.5845,162,788,786
Jun 12, 20221,530.191,539.711,436.181,445.221,445.2223,465,074,882
Jun 11, 20221,665.221,679.311,507.041,529.661,529.6621,127,089,064
Jun 10, 20221,789.691,797.611,663.431,665.041,665.0418,504,740,451
Jun 09, 20221,793.511,827.291,779.871,789.831,789.8312,013,083,393
Jun 08, 20221,814.101,830.681,770.231,793.571,793.5718,041,476,023
Jun 07, 20221,859.331,862.911,729.411,814.051,814.0524,020,076,750
Jun 06, 20221,805.641,915.031,804.991,859.291,859.2916,518,471,852
Jun 05, 20221,801.821,825.861,777.131,805.201,805.208,850,385,937
Jun 04, 20221,775.221,810.301,751.531,801.611,801.618,677,951,273
Jun 03, 20221,834.141,840.061,746.511,775.081,775.0814,878,001,811
Jun 02, 20221,822.411,845.311,789.661,834.151,834.1517,065,041,354
Jun 01, 20221,942.051,965.171,776.051,823.571,823.5721,037,797,760
May 31, 20221,996.412,005.491,932.351,942.331,942.3318,363,115,560
May 30, 20221,811.892,005.211,804.461,996.441,996.4419,580,808,705
May 29, 20221,792.181,818.781,765.941,812.031,812.0310,642,556,101
May 28, 20221,724.641,757.941,724.641,757.941,757.9423,214,777,872
May 27, 20221,802.541,814.661,721.261,724.921,724.9225,470,760,032
May 26, 20221,945.031,962.171,759.201,803.911,803.9123,458,681,818
May 25, 20221,978.682,014.371,943.941,944.831,944.8313,364,545,730
May 24, 20221,972.391,991.541,920.691,978.981,978.9813,057,109,007
May 23, 20222,042.342,080.331,964.391,972.181,972.1816,434,529,708
May 22, 20221,974.672,047.191,966.042,043.172,043.1710,941,123,403
May 21, 20221,961.021,985.401,944.271,974.521,974.528,546,822,406
May 20, 20222,018.002,054.801,926.681,961.321,961.3215,892,482,289
May 19, 20221,916.152,028.391,907.022,018.342,018.3418,734,247,914
May 18, 20222,090.462,102.331,916.661,916.661,916.6617,740,965,589
May 17, 20222,022.882,113.062,015.972,090.412,090.4118,509,929,297
May 16, 20222,145.842,145.841,988.812,022.732,022.7321,459,552,191
May 15, 20222,056.182,147.192,008.162,145.712,145.7114,846,088,335
May 14, 20222,014.282,063.431,956.572,056.272,056.2715,457,044,616
May 13, 20221,960.122,139.711,941.982,014.422,014.4224,816,096,567
May 12, 20222,072.502,170.461,748.301,961.701,961.7042,463,486,402
May 11, 20222,342.752,441.082,018.862,072.112,072.1145,743,399,154
May 10, 20222,242.652,450.762,206.762,343.512,343.5138,202,099,639
May 09, 20222,518.512,528.262,238.062,245.432,245.4336,333,567,678
May 08, 20222,636.122,638.832,498.432,517.462,517.4620,802,269,935
May 07, 20222,694.992,696.652,599.522,636.092,636.0913,369,276,367
May 06, 20222,748.932,754.842,645.342,694.982,694.9821,027,599,270
May 05, 20222,940.232,948.962,704.922,749.212,749.2122,642,925,048
May 04, 20222,783.132,956.692,779.272,940.642,940.6418,186,749,944
May 03, 20222,857.152,859.192,762.122,783.482,783.4813,026,093,219
May 02, 20222,827.612,874.152,785.522,857.412,857.4118,609,741,545
May 01, 20222,729.992,838.702,728.082,827.762,827.7615,332,730,152
Apr 30, 20222,815.532,836.832,727.412,730.192,730.1913,520,941,867
Apr 29, 20222,936.782,943.452,782.442,815.602,815.6018,771,041,399
Apr 28, 20222,888.852,973.142,861.822,936.942,936.9418,443,524,633
Apr 27, 20222,808.652,911.882,802.272,888.932,888.9317,419,284,041
Apr 26, 20223,008.953,026.422,786.252,808.302,808.3019,052,045,399
Apr 25, 20222,922.993,018.422,804.513,009.393,009.3922,332,690,614
Apr 24, 20222,937.352,961.882,922.132,922.732,922.739,696,829,579
Apr 23, 20222,964.802,975.322,926.742,938.112,938.119,116,955,609
Apr 22, 20222,986.943,024.852,942.362,964.842,964.8416,782,795,477
Apr 21, 20223,077.833,173.452,962.412,987.482,987.4820,783,591,093
Apr 20, 20223,103.943,157.893,045.293,077.753,077.7515,547,362,265
Apr 19, 20223,057.573,125.083,035.543,104.113,104.1114,156,035,096
Apr 18, 20222,993.483,062.522,893.913,057.613,057.6118,629,381,299
Apr 17, 20223,061.883,075.782,989.042,993.402,993.4010,463,091,281
Apr 16, 20223,041.123,074.893,016.423,062.313,062.318,766,710,365
Apr 15, 20223,020.133,044.293,001.123,040.923,040.9211,256,651,536
Apr 14, 20223,117.823,139.932,988.443,019.913,019.9115,821,419,931
Apr 13, 20223,029.883,123.583,006.483,118.343,118.3416,088,473,629
Apr 12, 20222,981.423,077.452,957.873,030.383,030.3820,235,707,410
Apr 11, 20223,209.583,214.462,962.762,981.052,981.0521,891,804,831
Apr 10, 20223,261.293,303.003,211.873,211.873,211.8710,427,054,790
Apr 09, 20223,191.983,261.963,187.473,261.923,261.929,908,112,156
Apr 08, 20223,233.273,301.613,179.143,192.073,192.0717,557,050,669
Apr 07, 20223,172.203,263.473,155.583,233.273,233.2716,745,496,605
Apr 06, 20223,411.673,411.673,171.213,171.693,171.6925,632,563,639
Apr 05, 20223,521.243,546.713,410.553,411.793,411.7916,681,503,199
Apr 04, 20223,522.363,535.153,422.003,521.243,521.2418,209,969,743
Apr 03, 20223,444.813,573.963,421.263,522.833,522.8315,333,808,649
Apr 02, 20223,449.793,521.283,442.003,445.063,445.0623,571,556,215
Apr 01, 20223,282.583,467.563,223.893,449.553,449.5520,982,988,937
Mar 31, 20223,385.293,435.133,272.933,281.643,281.6417,685,495,686
Mar 30, 20223,401.533,435.293,349.243,385.163,385.1615,302,506,131
Mar 29, 20223,335.023,470.193,335.023,401.993,401.9919,533,323,636
Mar 28, 20223,292.323,424.023,279.033,336.633,336.6320,620,450,770
Mar 27, 20223,143.803,291.583,130.003,291.583,291.5813,431,866,834
Mar 26, 20223,106.413,146.833,091.833,143.183,143.188,876,420,740
Mar 25, 20223,108.453,183.963,087.493,106.673,106.6717,030,503,831
Mar 24, 20223,031.063,118.393,012.333,108.063,108.0618,070,503,166
Mar 23, 20222,973.153,036.752,933.313,031.073,031.0716,008,767,658
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...