unshETH Ether USD (UNSHETH-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 08:29PM UTC. Market open.
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 4,052.55 | 4,074.78 | 3,977.34 | 4,002.19 | 4,002.19 | 1,509 |
| May 27, 2024 | 3,993.09 | 4,133.45 | 3,993.09 | 4,052.55 | 4,052.55 | 1,357 |
| May 26, 2024 | 3,913.18 | 4,039.88 | 3,907.32 | 3,993.09 | 3,993.09 | 1,354 |
| May 25, 2024 | 3,851.62 | 3,938.81 | 3,849.60 | 3,913.18 | 3,913.18 | 1,336 |
| May 24, 2024 | 3,973.15 | 4,006.40 | 3,818.83 | 3,851.62 | 3,851.62 | 6,379 |
| May 23, 2024 | 3,923.69 | 4,116.71 | 3,923.69 | 3,973.15 | 3,973.15 | 30,758 |
| May 22, 2024 | 3,988.60 | 3,988.60 | 3,870.43 | 3,923.69 | 3,923.69 | 1,165 |
| May 21, 2024 | 3,831.63 | 3,988.63 | 3,831.63 | 3,988.60 | 3,988.60 | 1,335 |
| May 20, 2024 | 3,232.29 | 3,836.22 | 3,231.51 | 3,831.63 | 3,831.63 | 1,959 |
| May 19, 2024 | 3,283.14 | 3,294.20 | 3,230.15 | 3,232.29 | 3,232.29 | 2,022 |
| May 18, 2024 | 3,248.07 | 3,299.11 | 3,247.08 | 3,283.14 | 3,283.14 | 1,250 |
| May 17, 2024 | 3,100.13 | 3,264.84 | 3,096.07 | 3,248.07 | 3,248.07 | 1,142 |
| May 16, 2024 | 3,175.95 | 3,182.52 | 3,096.12 | 3,100.13 | 3,100.13 | 3,943 |
| May 15, 2024 | 3,033.77 | 3,177.04 | 2,920.08 | 3,175.95 | 3,175.95 | 50,051 |
| May 14, 2024 | 3,110.64 | 3,113.44 | 2,973.58 | 3,033.77 | 3,033.77 | 71,833 |
| May 13, 2024 | 3,089.75 | 3,127.21 | 3,034.67 | 3,110.64 | 3,110.64 | 684 |
| May 12, 2024 | 3,080.13 | 3,107.30 | 3,067.82 | 3,089.75 | 3,089.75 | 311 |
| May 11, 2024 | 3,071.00 | 3,100.18 | 3,059.36 | 3,080.13 | 3,080.13 | 721 |
| May 10, 2024 | 3,202.68 | 3,225.33 | 3,055.25 | 3,071.00 | 3,071.00 | 13,963 |
| May 09, 2024 | 3,134.42 | 3,231.62 | 3,129.64 | 3,202.68 | 3,202.68 | 15,954 |
| May 08, 2024 | 3,168.36 | 3,189.34 | 3,105.15 | 3,134.65 | 3,134.65 | 16,166 |
| May 07, 2024 | 3,240.71 | 3,300.06 | 3,165.67 | 3,169.43 | 3,169.43 | 30,589 |
| May 06, 2024 | 3,306.67 | 3,395.19 | 3,219.24 | 3,240.71 | 3,240.71 | 12,918 |
| May 05, 2024 | 3,282.28 | 3,390.45 | 3,250.61 | 3,306.72 | 3,306.72 | 12,703 |
| May 04, 2024 | 3,275.98 | 3,365.46 | 3,268.63 | 3,282.28 | 3,282.28 | 19,024 |
| May 03, 2024 | 3,148.73 | 3,333.21 | 3,124.81 | 3,275.98 | 3,275.98 | 7,256 |
| May 02, 2024 | 3,145.35 | 3,416.35 | 3,064.84 | 3,148.73 | 3,148.73 | 10,009 |
| May 01, 2024 | 3,129.04 | 3,200.14 | 3,002.63 | 3,145.35 | 3,145.35 | 9,046 |
| Apr 30, 2024 | 3,385.58 | 3,859.71 | 3,087.09 | 3,129.04 | 3,129.04 | 19,345 |
| Apr 29, 2024 | 3,442.16 | 3,464.64 | 3,288.45 | 3,385.58 | 3,385.58 | 10,241 |
| Apr 28, 2024 | 3,415.22 | 3,522.00 | 3,413.19 | 3,442.16 | 3,442.16 | 9,352 |
| Apr 27, 2024 | 3,288.67 | 3,454.98 | 3,231.04 | 3,415.17 | 3,415.17 | 18,492 |
| Apr 26, 2024 | 3,319.35 | 3,326.81 | 3,264.67 | 3,288.39 | 3,288.39 | 10,595 |
| Apr 25, 2024 | 3,301.24 | 3,333.81 | 3,233.49 | 3,319.35 | 3,319.35 | 23,223 |
| Apr 24, 2024 | 3,371.16 | 3,444.52 | 3,278.58 | 3,301.24 | 3,301.24 | 11,818 |
| Apr 23, 2024 | 3,353.98 | 3,410.42 | 3,303.69 | 3,371.16 | 3,371.16 | 13,213 |
| Apr 22, 2024 | 3,301.19 | 3,386.11 | 3,290.89 | 3,353.98 | 3,353.98 | 28,926 |
| Apr 21, 2024 | 3,303.30 | 3,349.61 | 3,279.21 | 3,302.66 | 3,302.66 | 15,285 |
| Apr 20, 2024 | 3,215.26 | 3,321.15 | 3,180.55 | 3,303.30 | 3,303.30 | 11,074 |
| Apr 19, 2024 | 3,205.21 | 3,268.34 | 3,005.31 | 3,215.26 | 3,215.26 | 9,610 |
| Apr 18, 2024 | 3,131.57 | 3,281.77 | 3,089.69 | 3,205.21 | 3,205.21 | 7,522 |
| Apr 17, 2024 | 3,218.02 | 3,274.05 | 3,060.43 | 3,131.57 | 3,131.57 | 16,285 |
| Apr 16, 2024 | 3,248.75 | 3,352.41 | 3,123.51 | 3,218.02 | 3,218.02 | 11,756 |
| Apr 15, 2024 | 3,303.25 | 3,431.50 | 3,198.50 | 3,250.47 | 3,250.47 | 24,168 |
| Apr 14, 2024 | 3,146.11 | 3,491.38 | 3,056.05 | 3,303.25 | 3,303.25 | 26,716 |
| Apr 13, 2024 | 3,371.25 | 3,641.17 | 3,002.22 | 3,146.11 | 3,146.11 | 7,829 |
| Apr 12, 2024 | 3,637.60 | 3,694.95 | 3,355.21 | 3,371.25 | 3,371.25 | 13,781 |
| Apr 11, 2024 | 3,691.04 | 3,751.73 | 3,631.18 | 3,637.46 | 3,637.46 | 13,347 |
| Apr 10, 2024 | 3,682.44 | 3,753.29 | 3,595.25 | 3,691.04 | 3,691.04 | 42,512 |
| Apr 09, 2024 | 3,839.09 | 3,897.51 | 3,633.34 | 3,682.44 | 3,682.44 | 13,189 |
| Apr 08, 2024 | 3,623.04 | 3,839.09 | 3,619.91 | 3,839.09 | 3,839.09 | 129,768 |
| Apr 07, 2024 | 3,617.47 | 3,623.59 | 3,616.29 | 3,623.04 | 3,623.04 | 14,719 |
| Apr 06, 2024 | 3,618.70 | 3,620.80 | 3,451.51 | 3,617.47 | 3,617.47 | 10,660 |
| Apr 05, 2024 | 3,622.86 | 3,622.86 | 3,367.32 | 3,618.70 | 3,618.70 | 7,663 |
| Apr 04, 2024 | 3,445.11 | 3,625.16 | 3,412.40 | 3,622.86 | 3,622.86 | 4,060 |
| Apr 03, 2024 | 3,595.13 | 3,623.96 | 3,425.92 | 3,445.11 | 3,445.11 | 3,531 |
| Apr 02, 2024 | 3,634.39 | 3,634.61 | 3,559.41 | 3,595.13 | 3,595.13 | 26,841 |
| Apr 01, 2024 | 3,785.62 | 3,785.62 | 3,599.39 | 3,634.39 | 3,634.39 | 274,187 |
| Mar 31, 2024 | 3,660.70 | 3,791.06 | 3,436.13 | 3,785.62 | 3,785.62 | 129,700 |
| Mar 30, 2024 | 3,653.24 | 3,717.74 | 3,608.47 | 3,660.70 | 3,660.70 | 19,654 |
| Mar 29, 2024 | 3,704.46 | 3,754.33 | 3,610.77 | 3,653.24 | 3,653.24 | 10,902 |
| Mar 28, 2024 | 3,649.10 | 3,811.35 | 3,616.61 | 3,704.48 | 3,704.48 | 9,926 |
| Mar 27, 2024 | 3,743.96 | 3,816.80 | 3,616.14 | 3,649.10 | 3,649.10 | 44,261 |
| Mar 26, 2024 | 3,757.15 | 3,820.73 | 3,698.50 | 3,743.96 | 3,743.96 | 30,019 |
| Mar 25, 2024 | 3,608.01 | 3,777.51 | 3,580.21 | 3,757.15 | 3,757.15 | 10,853 |
| Mar 24, 2024 | 3,510.51 | 3,613.65 | 3,463.80 | 3,608.01 | 3,608.01 | 1,634 |
| Mar 23, 2024 | 3,420.28 | 3,567.15 | 3,420.28 | 3,510.51 | 3,510.51 | 99,789 |
| Mar 22, 2024 | 3,638.44 | 3,679.13 | 3,405.74 | 3,420.28 | 3,420.28 | 4,605 |
| Mar 21, 2024 | 4,068.18 | 4,069.58 | 3,568.50 | 3,638.44 | 3,638.44 | 17,087 |
| Mar 20, 2024 | 3,331.49 | 4,070.71 | 3,226.24 | 4,068.18 | 4,068.18 | 1,422 |
| Mar 19, 2024 | 3,697.48 | 3,702.12 | 3,331.48 | 3,331.49 | 3,331.49 | 60,517 |
| Mar 18, 2024 | 3,815.18 | 3,815.18 | 3,622.02 | 3,697.48 | 3,697.48 | 73,618 |
| Mar 17, 2024 | 3,744.60 | 3,824.86 | 3,631.09 | 3,821.64 | 3,821.64 | 75,738 |
| Mar 16, 2024 | 3,928.17 | 3,955.09 | 3,714.91 | 3,744.60 | 3,744.60 | 29,889 |
| Mar 15, 2024 | 4,038.31 | 4,068.25 | 3,816.19 | 3,928.17 | 3,928.17 | 24,034 |
| Mar 14, 2024 | 4,148.22 | 4,150.20 | 3,955.69 | 4,038.31 | 4,038.31 | 29,106 |
| Mar 13, 2024 | 4,095.73 | 4,199.96 | 4,095.73 | 4,148.22 | 4,148.22 | 41,661 |
| Mar 12, 2024 | 4,211.40 | 4,213.89 | 4,084.84 | 4,095.73 | 4,095.73 | 916 |
| Mar 11, 2024 | 4,080.89 | 4,213.93 | 4,014.48 | 4,211.40 | 4,211.40 | 1,125 |
| Mar 10, 2024 | 4,059.12 | 4,147.88 | 4,036.53 | 4,080.89 | 4,080.89 | 897 |
| Mar 09, 2024 | 4,090.90 | 4,090.93 | 4,044.46 | 4,059.12 | 4,059.12 | 5,873 |
| Mar 08, 2024 | 4,033.76 | 4,102.25 | 4,033.76 | 4,090.90 | 4,090.90 | 7,405 |
| Mar 07, 2024 | 3,945.83 | 4,052.88 | 3,903.46 | 4,033.76 | 4,033.76 | 17,634 |
| Mar 06, 2024 | 3,561.29 | 3,990.49 | 3,561.29 | 3,945.83 | 3,945.83 | 24,393 |
| Mar 05, 2024 | 3,698.02 | 3,904.38 | 3,520.03 | 3,561.29 | 3,561.29 | 5,712 |
| Mar 04, 2024 | 3,604.30 | 3,703.88 | 3,600.68 | 3,698.02 | 3,698.02 | 1,467 |
| Mar 03, 2024 | 3,531.98 | 3,604.33 | 3,510.84 | 3,604.30 | 3,604.30 | 6,769 |
| Mar 02, 2024 | 3,567.16 | 3,580.99 | 3,525.00 | 3,531.98 | 3,531.98 | 93,711 |
| Mar 01, 2024 | 3,479.58 | 3,577.91 | 3,479.58 | 3,567.16 | 3,567.16 | 7,879 |
| Feb 29, 2024 | 3,482.45 | 3,643.98 | 3,474.54 | 3,479.58 | 3,479.58 | 48,161 |
| Feb 28, 2024 | 3,382.32 | 3,526.25 | 3,381.16 | 3,482.45 | 3,482.45 | 3,241 |
| Feb 27, 2024 | 3,297.97 | 3,410.44 | 3,294.32 | 3,382.32 | 3,382.32 | 2,389 |
| Feb 26, 2024 | 3,229.03 | 3,310.06 | 3,162.24 | 3,297.97 | 3,297.97 | 13,439 |
| Feb 25, 2024 | 3,113.56 | 3,233.61 | 3,109.90 | 3,228.60 | 3,228.60 | 21,721 |
| Feb 24, 2024 | 3,040.44 | 3,122.63 | 3,030.94 | 3,113.56 | 3,113.56 | 14,827 |
| Feb 23, 2024 | 3,118.49 | 3,119.27 | 3,037.43 | 3,037.43 | 3,037.43 | 4,515 |
| Feb 22, 2024 | 3,098.60 | 3,140.58 | 3,060.18 | 3,118.49 | 3,118.49 | 16,546 |
| Feb 21, 2024 | 3,159.78 | 3,159.78 | 2,917.90 | 3,098.60 | 3,098.60 | 72,066 |
| Feb 20, 2024 | 3,075.03 | 3,159.86 | 3,021.14 | 3,159.78 | 3,159.78 | 7,200 |
| Feb 19, 2024 | 2,990.79 | 3,104.67 | 2,980.69 | 3,075.03 | 3,075.03 | 8,537 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.