India markets closed

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2,627.04+45.63 (+1.77%)
As of 4:00PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02-Aug-20212,563.492,636.992,520.832,627.042,627.0424,37,07,24,864
01-Aug-20212,530.462,695.432,520.932,561.852,561.8522,69,79,87,055
31-Jul-20212,461.582,551.162,423.822,536.212,536.2118,00,17,10,283
30-Jul-20212,382.552,469.702,322.342,466.962,466.9620,21,28,48,934
29-Jul-20212,299.012,396.452,273.402,380.962,380.9616,31,33,73,113
28-Jul-20212,302.082,341.782,250.912,296.552,296.5518,99,13,02,378
27-Jul-20212,230.202,316.952,154.732,298.332,298.3323,06,74,80,378
26-Jul-20212,191.312,428.822,177.332,233.372,233.3729,61,43,24,233
25-Jul-20212,187.152,194.442,108.832,191.372,191.3714,56,64,83,636
24-Jul-20212,123.962,197.652,107.322,189.222,189.2216,05,74,46,601
23-Jul-20212,025.112,129.442,000.442,124.782,124.7816,20,03,92,492
22-Jul-20211,994.822,044.121,954.302,025.202,025.2017,49,54,80,331
21-Jul-20211,786.282,025.681,759.021,990.971,990.9721,25,33,59,756
20-Jul-20211,819.081,837.001,722.051,787.511,787.5117,36,85,97,636
19-Jul-20211,893.051,916.121,807.911,817.301,817.3014,15,77,35,481
18-Jul-20211,900.191,988.341,883.011,895.551,895.5513,79,18,68,728
17-Jul-20211,876.881,917.601,855.591,898.831,898.8313,36,42,82,076
16-Jul-20211,916.601,959.701,853.591,880.381,880.3814,88,45,69,147
15-Jul-20211,994.712,037.741,883.271,911.181,911.1815,68,80,92,552
14-Jul-20211,941.172,015.111,869.221,994.331,994.3317,34,28,19,679
13-Jul-20212,034.102,040.691,922.581,940.081,940.0816,62,16,28,658
12-Jul-20212,140.512,167.712,011.022,036.722,036.7217,76,81,29,077
11-Jul-20212,110.882,172.652,083.802,139.662,139.6614,70,53,86,138
10-Jul-20212,147.002,190.122,081.922,111.402,111.4017,58,15,42,471
09-Jul-20212,115.572,185.382,051.072,146.692,146.6923,02,95,74,602
08-Jul-20212,317.952,324.012,089.412,120.032,120.0323,18,81,23,689
07-Jul-20212,323.212,403.772,298.032,315.162,315.1622,39,83,45,285
06-Jul-20212,197.922,346.292,197.922,324.682,324.6820,89,18,61,314
05-Jul-20212,321.922,321.922,163.042,198.582,198.5820,10,37,94,829
04-Jul-20212,226.552,384.292,190.842,321.722,321.7218,78,71,07,473
03-Jul-20212,150.832,237.572,117.592,226.112,226.1117,43,33,61,641
02-Jul-20212,109.892,155.602,021.822,150.042,150.0431,79,62,12,554
01-Jul-20212,274.402,274.402,081.082,113.612,113.6129,06,17,01,793
30-Jun-20212,164.222,282.992,090.762,274.552,274.5525,82,80,56,268
29-Jun-20212,083.452,242.242,076.242,160.772,160.7724,81,51,24,419
28-Jun-20211,981.392,139.811,963.622,079.662,079.6625,51,46,02,841
27-Jun-20211,831.001,979.961,811.251,978.891,978.8919,88,54,74,742
26-Jun-20211,810.881,850.181,719.561,829.241,829.2420,63,75,42,361
25-Jun-20211,989.222,017.761,794.401,813.221,813.2222,77,43,34,998
24-Jun-20211,968.962,032.341,887.431,988.461,988.4620,27,28,45,769
23-Jun-20211,878.632,043.531,827.571,989.741,989.7428,40,86,59,206
22-Jun-20211,886.671,993.161,707.601,874.951,874.9535,54,72,51,725
21-Jun-20212,245.322,259.461,867.191,888.451,888.4533,74,51,73,825
20-Jun-20212,171.342,275.382,049.962,246.362,246.3622,53,59,30,423
19-Jun-20212,235.162,278.422,168.892,178.502,178.5018,76,58,54,896
18-Jun-20212,374.592,377.202,147.312,231.732,231.7322,75,28,18,388
17-Jun-20212,367.312,457.182,312.302,372.002,372.0021,87,16,33,186
16-Jun-20212,544.862,554.632,354.352,367.662,367.6624,10,19,26,180
15-Jun-20212,587.762,639.232,515.152,610.942,610.9429,00,52,79,219
14-Jun-20212,508.772,606.432,469.392,537.892,537.8926,96,45,76,331
13-Jun-20212,372.692,547.372,312.642,508.392,508.3927,09,29,45,370
12-Jun-20212,354.752,447.232,265.762,372.482,372.4825,72,43,64,410
11-Jun-20212,472.862,495.412,326.872,353.772,353.7724,83,25,64,195
10-Jun-20212,611.142,619.962,435.402,471.522,471.5228,75,36,26,390
09-Jun-20212,510.202,625.072,412.202,608.272,608.2736,07,58,32,186
08-Jun-20212,594.602,620.852,315.552,517.442,517.4441,90,97,36,778
07-Jun-20212,713.052,845.192,584.002,590.262,590.2630,60,01,11,277
06-Jun-20212,629.752,743.442,616.162,715.092,715.0925,31,16,39,414
05-Jun-20212,691.622,817.482,558.232,630.582,630.5830,49,66,72,724
04-Jun-20212,857.172,857.172,562.642,688.202,688.2034,17,38,41,611
03-Jun-20212,708.382,891.252,667.682,855.132,855.1330,03,82,07,402
02-Jun-20212,634.462,801.392,555.402,706.132,706.1327,72,32,67,359
01-Jun-20212,707.562,739.742,531.162,633.522,633.5227,36,32,23,090
31-May-20212,387.202,715.852,279.512,714.952,714.9531,00,73,83,150
30-May-20212,278.292,472.192,188.832,390.312,390.3125,87,66,19,428
29-May-20212,414.072,566.942,208.492,279.512,279.5133,77,37,20,220
28-May-20212,742.472,761.362,336.362,419.912,419.9139,99,91,14,805
27-May-20212,888.752,888.752,642.612,736.492,736.4933,37,36,35,283
26-May-20212,707.052,911.742,652.092,888.702,888.7042,49,97,66,020
25-May-20212,649.032,750.532,394.362,706.632,706.6349,55,83,33,256
24-May-20212,099.942,672.602,090.642,643.592,643.5953,69,71,21,740
23-May-20212,298.372,384.411,737.472,109.582,109.5856,00,57,21,977
22-May-20212,436.012,483.982,168.122,295.712,295.7142,08,99,37,660
21-May-20212,772.342,938.212,113.352,430.622,430.6253,77,40,70,802
20-May-20212,439.642,993.152,170.232,784.292,784.2967,61,08,26,680
19-May-20213,382.663,437.941,952.462,460.682,460.6884,48,29,12,776
18-May-20213,276.873,562.473,246.403,380.073,380.0740,41,65,25,218
17-May-20213,581.343,587.773,129.013,282.403,282.4054,06,17,32,774
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...