Ethereum USD (ETH-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 10:13AM UTC. Market open.
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2024 | 3,813.31 | 3,833.13 | 3,774.57 | 3,777.47 | 3,777.47 | 9,614,623,744 |
| 01 Jun 2024 | 3,759.88 | 3,829.29 | 3,749.84 | 3,813.20 | 3,813.20 | 8,661,024,535 |
| 31 May 2024 | 3,746.86 | 3,843.86 | 3,723.84 | 3,760.03 | 3,760.03 | 15,290,700,646 |
| 30 May 2024 | 3,763.36 | 3,823.64 | 3,702.26 | 3,746.85 | 3,746.85 | 15,065,849,797 |
| 29 May 2024 | 3,840.24 | 3,880.65 | 3,742.04 | 3,763.20 | 3,763.20 | 17,411,416,736 |
| 28 May 2024 | 3,892.10 | 3,924.90 | 3,771.21 | 3,840.26 | 3,840.26 | 19,846,044,324 |
| 27 May 2024 | 3,826.13 | 3,973.56 | 3,821.93 | 3,892.01 | 3,892.01 | 18,949,181,813 |
| 26 May 2024 | 3,749.18 | 3,879.47 | 3,732.02 | 3,825.90 | 3,825.90 | 14,650,794,791 |
| 25 May 2024 | 3,726.98 | 3,776.01 | 3,710.53 | 3,749.24 | 3,749.24 | 10,000,027,764 |
| 24 May 2024 | 3,776.99 | 3,825.12 | 3,631.99 | 3,726.93 | 3,726.93 | 22,257,061,429 |
| 23 May 2024 | 3,737.18 | 3,943.55 | 3,552.64 | 3,776.93 | 3,776.93 | 45,623,656,317 |
| 22 May 2024 | 3,789.37 | 3,810.95 | 3,655.08 | 3,737.22 | 3,737.22 | 25,155,809,461 |
| 21 May 2024 | 3,663.01 | 3,837.37 | 3,628.10 | 3,789.31 | 3,789.31 | 37,643,853,967 |
| 20 May 2024 | 3,071.86 | 3,690.81 | 3,050.30 | 3,663.86 | 3,663.86 | 31,228,143,948 |
| 19 May 2024 | 3,122.82 | 3,137.15 | 3,056.75 | 3,071.84 | 3,071.84 | 8,747,800,800 |
| 18 May 2024 | 3,094.55 | 3,146.79 | 3,087.70 | 3,122.95 | 3,122.95 | 9,407,051,320 |
| 17 May 2024 | 2,945.14 | 3,120.30 | 2,934.11 | 3,094.12 | 3,094.12 | 14,449,438,097 |
| 16 May 2024 | 3,036.01 | 3,041.81 | 2,925.09 | 2,945.13 | 2,945.13 | 13,035,465,176 |
| 15 May 2024 | 2,881.22 | 3,041.60 | 2,864.74 | 3,037.06 | 3,037.06 | 14,666,902,956 |
| 14 May 2024 | 2,949.21 | 2,959.55 | 2,863.55 | 2,881.16 | 2,881.16 | 12,444,516,140 |
| 13 May 2024 | 2,928.81 | 2,994.87 | 2,865.13 | 2,949.36 | 2,949.36 | 13,352,264,795 |
| 12 May 2024 | 2,911.66 | 2,953.05 | 2,902.20 | 2,928.70 | 2,928.70 | 5,908,941,395 |
| 11 May 2024 | 2,909.85 | 2,942.18 | 2,888.08 | 2,911.60 | 2,911.60 | 6,795,916,454 |
| 10 May 2024 | 3,036.23 | 3,052.73 | 2,881.00 | 2,909.79 | 2,909.79 | 12,278,653,601 |
| 09 May 2024 | 2,973.97 | 3,057.96 | 2,951.22 | 3,036.02 | 3,036.02 | 10,861,947,179 |
| 08 May 2024 | 3,006.32 | 3,037.20 | 2,938.47 | 2,973.66 | 2,973.66 | 11,791,662,158 |
| 07 May 2024 | 3,062.75 | 3,129.08 | 3,003.01 | 3,006.58 | 3,006.58 | 11,743,187,337 |
| 06 May 2024 | 3,137.51 | 3,220.15 | 3,048.24 | 3,062.73 | 3,062.73 | 13,008,587,255 |
| 05 May 2024 | 3,117.64 | 3,170.06 | 3,075.59 | 3,137.25 | 3,137.25 | 8,783,447,639 |
| 04 May 2024 | 3,103.62 | 3,167.54 | 3,096.27 | 3,117.58 | 3,117.58 | 8,283,229,638 |
| 03 May 2024 | 2,988.13 | 3,127.16 | 2,960.18 | 3,103.54 | 3,103.54 | 12,862,183,229 |
| 02 May 2024 | 2,969.79 | 3,015.05 | 2,894.33 | 2,988.17 | 2,988.17 | 13,163,903,903 |
| 01 May 2024 | 3,011.02 | 3,020.17 | 2,815.92 | 2,969.78 | 2,969.78 | 20,005,057,445 |
| 30 Apr 2024 | 3,215.38 | 3,249.38 | 2,918.23 | 3,012.29 | 3,012.29 | 18,266,894,653 |
| 29 Apr 2024 | 3,262.34 | 3,285.47 | 3,116.20 | 3,215.43 | 3,215.43 | 15,032,246,816 |
| 28 Apr 2024 | 3,252.25 | 3,351.18 | 3,249.15 | 3,262.77 | 3,262.77 | 11,379,192,678 |
| 27 Apr 2024 | 3,129.73 | 3,279.45 | 3,071.34 | 3,252.17 | 3,252.17 | 11,820,785,577 |
| 26 Apr 2024 | 3,156.38 | 3,166.19 | 3,103.10 | 3,130.16 | 3,130.16 | 10,622,333,862 |
| 25 Apr 2024 | 3,139.62 | 3,190.98 | 3,074.80 | 3,156.51 | 3,156.51 | 13,989,030,260 |
| 24 Apr 2024 | 3,219.96 | 3,292.92 | 3,105.98 | 3,139.81 | 3,139.81 | 14,000,234,760 |
| 23 Apr 2024 | 3,201.59 | 3,264.42 | 3,154.59 | 3,219.91 | 3,219.91 | 11,054,442,653 |
| 22 Apr 2024 | 3,147.66 | 3,236.66 | 3,131.37 | 3,201.65 | 3,201.65 | 12,063,858,733 |
| 21 Apr 2024 | 3,157.57 | 3,197.51 | 3,119.55 | 3,147.29 | 3,147.29 | 9,394,387,894 |
| 20 Apr 2024 | 3,059.48 | 3,170.67 | 3,021.78 | 3,157.63 | 3,157.63 | 9,918,642,130 |
| 19 Apr 2024 | 3,065.95 | 3,127.11 | 2,868.80 | 3,059.28 | 3,059.28 | 20,399,982,867 |
| 18 Apr 2024 | 2,984.71 | 3,094.84 | 2,956.13 | 3,066.03 | 3,066.03 | 15,183,777,035 |
| 17 Apr 2024 | 3,084.92 | 3,123.67 | 2,918.55 | 2,984.73 | 2,984.73 | 17,711,869,375 |
| 16 Apr 2024 | 3,101.14 | 3,127.16 | 2,997.75 | 3,084.92 | 3,084.92 | 19,441,391,169 |
| 15 Apr 2024 | 3,156.83 | 3,277.56 | 3,026.54 | 3,101.60 | 3,101.60 | 21,925,843,181 |
| 14 Apr 2024 | 3,005.55 | 3,174.67 | 2,914.42 | 3,156.94 | 3,156.94 | 25,486,284,994 |
| 13 Apr 2024 | 3,242.94 | 3,299.66 | 2,862.39 | 3,004.90 | 3,004.90 | 29,930,408,174 |
| 12 Apr 2024 | 3,505.33 | 3,552.59 | 3,103.43 | 3,243.03 | 3,243.03 | 22,104,869,556 |
| 11 Apr 2024 | 3,543.45 | 3,616.19 | 3,477.17 | 3,505.25 | 3,505.25 | 14,076,734,489 |
| 10 Apr 2024 | 3,505.16 | 3,561.52 | 3,415.18 | 3,543.74 | 3,543.74 | 16,872,482,726 |
| 09 Apr 2024 | 3,695.34 | 3,724.92 | 3,455.11 | 3,505.16 | 3,505.16 | 18,279,773,833 |
| 08 Apr 2024 | 3,453.50 | 3,727.62 | 3,409.51 | 3,695.29 | 3,695.29 | 19,055,143,129 |
| 07 Apr 2024 | 3,354.21 | 3,458.51 | 3,346.11 | 3,453.49 | 3,453.49 | 9,931,108,526 |
| 06 Apr 2024 | 3,318.86 | 3,397.59 | 3,308.98 | 3,354.18 | 3,354.18 | 8,956,926,798 |
| 05 Apr 2024 | 3,330.01 | 3,345.67 | 3,214.24 | 3,318.89 | 3,318.89 | 15,214,447,092 |
| 04 Apr 2024 | 3,311.50 | 3,443.21 | 3,253.32 | 3,330.04 | 3,330.04 | 14,476,330,517 |
| 03 Apr 2024 | 3,277.32 | 3,368.11 | 3,205.65 | 3,311.44 | 3,311.44 | 16,010,734,587 |
| 02 Apr 2024 | 3,504.82 | 3,506.96 | 3,215.99 | 3,277.23 | 3,277.23 | 22,076,539,151 |
| 01 Apr 2024 | 3,647.82 | 3,648.13 | 3,418.70 | 3,505.03 | 3,505.03 | 16,002,098,681 |
| 31 Mar 2024 | 3,507.95 | 3,655.22 | 3,507.24 | 3,647.86 | 3,647.86 | 10,499,881,424 |
| 30 Mar 2024 | 3,511.83 | 3,566.08 | 3,489.90 | 3,507.94 | 3,507.94 | 9,389,066,783 |
| 29 Mar 2024 | 3,561.01 | 3,583.70 | 3,475.73 | 3,511.81 | 3,511.81 | 12,712,701,619 |
| 28 Mar 2024 | 3,500.22 | 3,609.71 | 3,465.33 | 3,561.29 | 3,561.29 | 16,419,674,157 |
| 27 Mar 2024 | 3,587.31 | 3,664.38 | 3,460.39 | 3,500.12 | 3,500.12 | 18,753,082,145 |
| 26 Mar 2024 | 3,591.09 | 3,678.79 | 3,545.43 | 3,587.50 | 3,587.50 | 18,505,553,577 |
| 25 Mar 2024 | 3,454.89 | 3,657.12 | 3,421.79 | 3,590.88 | 3,590.88 | 18,603,921,705 |
| 24 Mar 2024 | 3,336.67 | 3,470.34 | 3,301.28 | 3,454.64 | 3,454.64 | 12,156,660,941 |
| 23 Mar 2024 | 3,335.59 | 3,433.76 | 3,273.12 | 3,336.59 | 3,336.59 | 13,242,137,554 |
| 22 Mar 2024 | 3,492.90 | 3,541.90 | 3,254.97 | 3,333.69 | 3,333.69 | 20,574,952,329 |
| 21 Mar 2024 | 3,514.02 | 3,586.91 | 3,412.22 | 3,492.99 | 3,492.99 | 22,213,647,922 |
| 20 Mar 2024 | 3,158.40 | 3,534.83 | 3,059.65 | 3,513.39 | 3,513.39 | 36,605,316,331 |
| 19 Mar 2024 | 3,518.35 | 3,546.58 | 3,149.29 | 3,157.62 | 3,157.62 | 34,166,976,701 |
| 18 Mar 2024 | 3,642.30 | 3,642.50 | 3,456.09 | 3,517.99 | 3,517.99 | 21,162,220,224 |
| 17 Mar 2024 | 3,523.03 | 3,676.26 | 3,414.17 | 3,642.41 | 3,642.41 | 19,938,757,095 |
| 16 Mar 2024 | 3,736.10 | 3,780.89 | 3,468.08 | 3,522.86 | 3,522.86 | 20,199,855,932 |
| 15 Mar 2024 | 3,882.86 | 3,928.78 | 3,571.77 | 3,735.22 | 3,735.22 | 33,505,075,433 |
| 14 Mar 2024 | 4,005.75 | 4,011.10 | 3,721.79 | 3,883.14 | 3,883.14 | 25,434,810,823 |
| 13 Mar 2024 | 3,980.27 | 4,083.01 | 3,936.63 | 4,006.46 | 4,006.46 | 22,028,114,691 |
| 12 Mar 2024 | 4,066.69 | 4,092.28 | 3,831.89 | 3,980.27 | 3,980.27 | 26,917,010,932 |
| 11 Mar 2024 | 3,881.24 | 4,087.05 | 3,745.13 | 4,066.45 | 4,066.45 | 28,806,262,507 |
| 10 Mar 2024 | 3,915.59 | 3,968.72 | 3,800.56 | 3,881.19 | 3,881.19 | 15,783,924,355 |
| 09 Mar 2024 | 3,892.12 | 3,950.40 | 3,880.66 | 3,915.42 | 3,915.42 | 11,926,623,780 |
| 08 Mar 2024 | 3,874.83 | 3,998.83 | 3,828.36 | 3,892.06 | 3,892.06 | 26,135,487,051 |
| 07 Mar 2024 | 3,818.31 | 3,939.59 | 3,738.69 | 3,874.35 | 3,874.35 | 22,457,177,587 |
| 06 Mar 2024 | 3,554.07 | 3,901.43 | 3,502.80 | 3,819.23 | 3,819.23 | 34,938,642,613 |
| 05 Mar 2024 | 3,631.93 | 3,828.16 | 3,224.12 | 3,554.96 | 3,554.96 | 47,706,899,137 |
| 04 Mar 2024 | 3,489.34 | 3,641.46 | 3,446.02 | 3,630.43 | 3,630.43 | 26,772,963,830 |
| 03 Mar 2024 | 3,422.88 | 3,491.17 | 3,372.21 | 3,490.99 | 3,490.99 | 13,643,324,467 |
| 02 Mar 2024 | 3,436.16 | 3,459.75 | 3,398.90 | 3,422.05 | 3,422.05 | 12,024,340,617 |
| 01 Mar 2024 | 3,341.97 | 3,452.63 | 3,341.85 | 3,435.05 | 3,435.05 | 16,880,101,987 |
| 29 Feb 2024 | 3,386.80 | 3,518.97 | 3,303.91 | 3,341.92 | 3,341.92 | 28,469,171,094 |
| 28 Feb 2024 | 3,243.89 | 3,485.45 | 3,201.58 | 3,385.70 | 3,385.70 | 32,885,894,265 |
| 27 Feb 2024 | 3,178.41 | 3,287.96 | 3,167.83 | 3,244.52 | 3,244.52 | 21,090,315,368 |
| 26 Feb 2024 | 3,112.53 | 3,197.38 | 3,037.95 | 3,178.99 | 3,178.99 | 17,504,464,351 |
| 25 Feb 2024 | 2,992.37 | 3,117.43 | 2,984.39 | 3,112.70 | 3,112.70 | 14,620,450,464 |
| 24 Feb 2024 | 2,921.96 | 3,003.20 | 2,907.70 | 2,992.39 | 2,992.39 | 10,701,688,842 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.