India markets open in 2 hours 9 minutes

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
3,384.09-36.83 (-1.08%)
As of 2:35AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18-May-20213,253.233,413.713,253.233,384.093,384.0955,18,60,63,360
17-May-2021------
16-May-20213,641.833,878.903,350.953,587.513,587.5147,35,94,78,734
15-May-20214,075.954,129.193,638.123,638.123,638.1242,42,23,21,751
14-May-20213,720.124,171.023,703.404,079.064,079.0648,17,42,71,215
13-May-20213,828.924,032.563,549.413,715.153,715.1578,39,82,14,539
12-May-20214,174.644,362.353,785.853,785.853,785.8569,02,33,82,175
11-May-20213,948.274,178.213,783.894,168.704,168.7052,67,97,37,865
10-May-20213,924.414,197.473,684.453,952.293,952.2962,69,17,89,007
09-May-20213,911.463,981.263,743.993,928.843,928.8450,56,82,90,278
08-May-20213,481.993,950.173,453.773,902.653,902.6550,20,84,91,286
07-May-20213,490.113,573.293,370.263,484.733,484.7339,60,72,40,515
06-May-20213,524.933,598.903,386.243,490.883,490.8844,30,03,94,788
05-May-20213,240.553,541.463,213.103,522.783,522.7848,33,41,98,383
04-May-20213,431.133,523.593,180.743,253.633,253.6362,40,20,45,158
03-May-20212,951.183,450.042,951.183,431.093,431.0949,17,42,90,212
02-May-20212,945.562,984.892,860.532,952.062,952.0628,03,20,13,047
01-May-20212,772.842,951.442,755.912,945.892,945.8928,72,62,05,272
30-Apr-20212,757.732,796.052,728.172,773.212,773.2129,77,71,79,889
29-Apr-20212,748.652,797.972,672.112,756.882,756.8832,57,81,27,990
28-Apr-20212,664.692,757.482,564.082,746.382,746.3834,26,90,31,076
27-Apr-20212,534.032,676.392,485.382,662.872,662.8732,27,59,69,215
26-Apr-20212,319.482,536.342,308.322,534.482,534.4835,20,83,25,408
25-Apr-20212,214.412,354.092,172.522,316.062,316.0631,81,43,55,546
24-Apr-20212,367.202,367.742,163.692,211.632,211.6331,85,42,26,936
23-Apr-20212,401.262,439.542,117.042,363.592,363.5955,41,39,33,925
22-Apr-20212,357.872,641.092,315.962,403.542,403.5453,57,59,04,724
21-Apr-20212,331.162,467.202,238.372,364.752,364.7538,89,90,67,643
20-Apr-20212,161.942,345.832,060.142,330.212,330.2139,43,34,83,315
19-Apr-20212,238.032,276.782,086.692,166.192,166.1934,06,06,54,971
18-Apr-20212,346.452,365.462,011.772,237.142,237.1450,69,63,68,718
17-Apr-20212,429.982,497.392,333.682,344.902,344.9032,34,98,08,978
16-Apr-20212,516.602,547.562,318.682,431.952,431.9536,19,69,28,256
15-Apr-20212,436.032,544.272,409.922,519.122,519.1232,32,56,06,817
14-Apr-20212,299.352,449.692,284.562,435.102,435.1035,59,28,22,986
13-Apr-20212,139.362,318.422,138.562,299.192,299.1929,45,66,42,939
12-Apr-20212,157.362,199.722,110.372,139.352,139.3521,72,79,36,609
11-Apr-20212,136.162,165.192,119.872,157.662,157.6619,69,28,36,132
10-Apr-20212,071.112,197.002,062.792,135.942,135.9424,98,62,43,611
09-Apr-20212,088.772,102.872,055.162,072.112,072.1119,81,24,72,092
08-Apr-20211,969.132,091.521,959.082,088.572,088.5725,31,29,56,529
07-Apr-20212,117.732,133.191,945.441,971.081,971.0836,11,62,71,935
06-Apr-20212,109.492,151.222,057.612,118.382,118.3829,22,28,65,881
05-Apr-20212,093.262,140.992,032.392,107.892,107.8928,88,93,91,170
04-Apr-20212,027.672,110.352,007.112,093.122,093.1226,00,65,01,902
03-Apr-20212,142.902,144.962,028.422,028.422,028.4232,01,15,18,871
02-Apr-20211,976.932,152.451,960.682,143.232,143.2334,86,25,11,022
01-Apr-20211,919.161,989.061,912.181,977.281,977.2830,91,42,59,795
31-Mar-20211,846.101,947.841,793.001,918.361,918.3630,22,69,02,621
30-Mar-20211,819.471,860.971,793.921,846.031,846.0322,51,27,81,703
29-Mar-20211,691.261,837.191,683.721,819.681,819.6822,79,65,70,548
28-Mar-20211,716.411,728.581,672.661,691.361,691.3616,59,94,72,938
27-Mar-20211,703.041,732.821,674.321,716.491,716.4918,10,22,77,710
26-Mar-20211,595.211,702.921,594.741,702.841,702.8422,54,85,16,548
25-Mar-20211,593.121,625.911,560.371,595.361,595.3629,65,03,28,701
24-Mar-20211,678.001,740.431,570.791,593.411,593.4131,22,80,51,473
23-Mar-20211,690.871,725.111,662.541,678.651,678.6521,99,82,37,965
22-Mar-20211,788.361,811.971,674.301,691.331,691.3323,59,92,96,129
21-Mar-20211,812.611,823.351,764.141,788.221,788.2222,97,74,04,620
20-Mar-20211,817.521,874.711,811.731,812.631,812.6322,67,76,74,970
19-Mar-20211,782.571,841.201,746.471,817.621,817.6221,24,92,97,710
18-Mar-20211,823.161,848.651,705.721,782.861,782.8623,26,38,45,504
17-Mar-20211,807.061,839.821,749.181,823.451,823.4524,51,29,17,348
16-Mar-20211,792.411,817.061,720.051,806.971,806.9723,82,85,09,590
15-Mar-20211,854.091,889.201,749.611,791.701,791.7026,24,47,38,810
14-Mar-20211,923.861,930.781,845.121,854.561,854.5619,34,45,89,211
13-Mar-20211,772.171,937.651,733.641,924.691,924.6925,01,46,89,475
12-Mar-20211,826.551,839.501,728.981,772.101,772.1022,43,58,21,312
11-Mar-20211,798.031,843.821,734.621,826.191,826.1924,01,31,32,909
10-Mar-20211,868.491,873.801,766.491,799.171,799.1725,15,41,73,185
09-Mar-20211,835.151,868.051,804.271,868.051,868.0523,46,12,44,507
08-Mar-20211,724.231,835.191,670.941,834.731,834.7327,63,09,91,158
07-Mar-20211,655.391,730.921,636.561,723.151,723.1523,80,99,35,410
06-Mar-20211,532.371,669.111,519.141,654.741,654.7422,74,62,62,366
05-Mar-20211,541.541,547.881,450.891,533.281,533.2821,06,71,46,937
04-Mar-20211,574.621,622.951,511.101,541.911,541.9122,90,61,18,718
03-Mar-20211,491.451,650.361,481.911,575.851,575.8522,67,47,80,680
02-Mar-20211,564.061,597.611,461.331,492.611,492.6122,52,36,69,722
01-Mar-20211,417.151,567.691,416.421,564.711,564.7124,03,28,38,645
28-Feb-20211,459.861,468.391,300.471,416.051,416.0527,63,70,26,080
27-Feb-20211,446.931,524.931,433.791,459.971,459.9720,74,21,03,233
26-Feb-20211,478.651,559.031,407.981,446.031,446.0331,43,59,97,881
25-Feb-20211,625.391,670.221,465.061,475.701,475.7024,48,16,81,873
24-Feb-20211,571.481,710.981,511.021,626.581,626.5831,32,90,00,537
23-Feb-20211,781.411,781.411,378.841,570.201,570.2052,02,98,64,713
22-Feb-20211,935.561,936.451,580.631,781.991,781.9942,40,96,46,036
21-Feb-20211,918.671,974.261,890.371,935.601,935.6023,62,65,47,717
20-Feb-20211,959.902,036.291,830.531,919.531,919.5334,69,60,91,102
19-Feb-20211,938.861,969.551,896.681,960.161,960.1626,26,88,14,253
18-Feb-20211,848.211,949.901,848.211,937.451,937.4528,25,59,02,969
17-Feb-20211,781.351,853.671,736.711,848.461,848.4635,95,54,12,703
16-Feb-20211,778.951,824.521,729.641,781.071,781.0734,26,93,69,268
15-Feb-20211,804.681,833.831,683.911,779.791,779.7938,95,56,10,883
14-Feb-20211,814.371,848.151,789.911,805.081,805.0831,43,91,14,900
13-Feb-20211,843.991,871.601,770.611,814.111,814.1135,35,94,90,535
12-Feb-20211,783.491,861.361,744.171,843.531,843.5337,90,50,36,865
11-Feb-20211,743.711,806.541,708.681,783.801,783.8036,02,14,95,262
10-Feb-20211,768.041,826.701,686.541,744.241,744.2441,91,60,84,617
09-Feb-20211,746.931,815.961,711.621,768.041,768.0444,18,07,27,529
08-Feb-20211,613.641,770.591,571.581,746.621,746.6248,01,22,85,956
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...