New Zealand markets closed

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2,294.91-6.20 (-0.27%)
As of 06:23PM UTC. Market open.
Time period:
02 Feb 2023 - 02 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20242,303.712,322.452,284.282,294.912,294.917,594,208,256
01 Feb 20242,282.182,309.842,243.572,303.822,303.828,895,583,113
31 Jan 20242,343.562,349.612,264.442,282.542,282.5410,807,883,277
30 Jan 20242,317.442,388.872,298.282,344.492,344.4910,173,440,062
29 Jan 20242,257.002,320.032,237.712,317.062,317.068,948,195,551
28 Jan 20242,268.192,306.902,242.682,257.212,257.217,296,214,994
27 Jan 20242,267.322,282.542,252.392,267.892,267.895,144,367,230
26 Jan 20242,217.442,280.382,196.142,267.202,267.209,975,117,607
25 Jan 20242,233.972,240.382,173.692,217.712,217.719,302,247,037
24 Jan 20242,241.752,261.382,197.662,233.562,233.5610,134,722,960
23 Jan 20242,310.952,348.032,167.282,240.692,240.6916,182,147,521
22 Jan 20242,454.992,463.452,303.502,310.832,310.8313,923,771,728
21 Jan 20242,469.802,479.762,452.382,453.912,453.914,578,471,955
20 Jan 20242,489.852,489.852,456.102,469.592,469.595,297,826,161
19 Jan 20242,468.692,501.312,414.712,489.502,489.5011,405,278,376
18 Jan 20242,528.592,546.262,426.142,467.022,467.0211,900,028,080
17 Jan 20242,587.042,592.742,508.432,528.372,528.3710,441,017,520
16 Jan 20242,510.632,613.572,500.002,587.692,587.6911,063,317,095
15 Jan 20242,471.672,550.772,470.822,511.362,511.369,700,630,000
14 Jan 20242,578.002,578.332,470.422,472.242,472.249,405,587,417
13 Jan 20242,522.932,589.082,498.592,576.602,576.6012,250,316,867
12 Jan 20242,619.182,710.422,460.932,524.462,524.4623,623,839,263
11 Jan 20242,584.172,687.782,567.992,619.622,619.6222,575,246,883
10 Jan 20242,344.922,626.982,341.942,582.102,582.1029,042,100,476
09 Jan 20242,332.872,369.642,243.222,344.832,344.8314,891,130,716
08 Jan 20242,222.862,358.822,171.992,333.032,333.0313,830,287,095
07 Jan 20242,242.012,257.132,211.562,222.872,222.876,490,053,615
06 Jan 20242,269.542,271.362,219.782,241.622,241.625,970,741,680
05 Jan 20242,269.412,276.762,209.542,268.652,268.6510,860,953,290
04 Jan 20242,210.532,294.612,204.872,269.042,269.0411,044,564,896
03 Jan 20242,355.982,385.122,113.932,210.762,210.7619,332,933,581
02 Jan 20242,352.592,431.212,348.892,355.842,355.8412,910,543,630
01 Jan 20242,282.872,352.332,267.022,352.332,352.336,906,765,990
31 Dec 20232,291.952,318.512,261.392,281.472,281.476,871,481,744
30 Dec 20232,300.402,322.022,270.012,292.072,292.076,888,195,427
29 Dec 20232,346.842,386.002,262.982,300.692,300.6912,536,968,996
28 Dec 20232,380.202,445.022,338.702,347.572,347.5715,660,799,060
27 Dec 20232,231.392,392.612,215.142,378.742,378.7414,161,342,927
26 Dec 20232,272.222,274.562,180.232,231.472,231.4710,668,581,464
25 Dec 20232,265.342,303.552,254.572,272.562,272.568,036,302,656
24 Dec 20232,309.632,325.712,249.982,265.692,265.699,450,799,236
23 Dec 20232,326.722,332.072,270.432,309.052,309.057,995,772,945
22 Dec 20232,239.602,341.952,233.532,326.522,326.5216,137,246,310
21 Dec 20232,201.792,278.122,184.862,239.542,239.5412,616,530,536
20 Dec 20232,177.242,263.332,161.222,201.912,201.9112,652,290,807
19 Dec 20232,218.242,253.352,139.722,177.872,177.8710,619,179,629
18 Dec 20232,195.342,222.022,120.132,217.272,217.2710,366,536,490
17 Dec 20232,226.892,244.372,195.762,196.482,196.487,410,453,853
16 Dec 20232,220.422,260.812,213.552,226.932,226.936,866,555,430
15 Dec 20232,316.112,316.892,214.262,219.342,219.3410,259,157,898
14 Dec 20232,260.742,331.602,239.372,316.582,316.5812,608,711,052
13 Dec 20232,202.602,283.102,150.752,260.652,260.6512,576,395,493
12 Dec 20232,224.392,242.552,166.772,202.042,202.0411,391,132,228
11 Dec 20232,352.502,354.912,160.362,224.582,224.5817,989,249,470
10 Dec 20232,341.442,376.752,323.412,352.462,352.467,369,608,905
09 Dec 20232,358.692,401.762,331.672,341.182,341.1810,613,312,823
08 Dec 20232,357.172,387.512,340.922,358.732,358.7312,543,458,699
07 Dec 20232,233.222,380.732,225.052,357.582,357.5814,766,891,042
06 Dec 20232,293.632,310.712,225.082,231.662,231.6612,790,612,571
05 Dec 20232,243.092,306.572,191.182,293.842,293.8415,383,072,559
04 Dec 20232,193.662,273.072,193.012,243.222,243.2216,149,367,134
03 Dec 20232,165.902,213.182,151.722,193.692,193.698,278,465,782
02 Dec 20232,087.662,182.822,087.412,165.702,165.709,130,124,831
01 Dec 20232,052.102,109.322,046.562,087.142,087.1410,866,891,430
30 Nov 20232,029.362,054.442,022.462,052.562,052.568,107,789,163
29 Nov 20232,049.192,071.992,020.762,029.932,029.938,945,151,861
28 Nov 20232,027.522,074.951,996.812,049.342,049.349,910,633,038
27 Nov 20232,062.392,070.611,988.122,027.422,027.4210,574,810,069
26 Nov 20232,084.182,094.102,038.602,063.292,063.298,054,814,154
25 Nov 20232,081.302,091.342,067.922,084.412,084.415,362,623,390
24 Nov 20232,062.412,132.482,061.002,081.152,081.1512,141,148,820
23 Nov 20232,063.912,088.032,041.462,062.212,062.217,828,437,946
22 Nov 20231,933.582,089.511,933.162,064.432,064.4313,372,200,584
21 Nov 20232,022.222,035.041,937.071,937.071,937.0713,653,500,841
20 Nov 20232,011.852,066.411,996.042,022.242,022.2412,866,464,824
19 Nov 20231,963.182,015.631,944.902,013.202,013.207,716,048,818
18 Nov 20231,961.671,971.461,921.061,963.291,963.298,064,677,046
17 Nov 20231,961.871,990.051,910.451,961.281,961.2811,881,648,738
16 Nov 20232,059.972,088.661,940.571,960.881,960.8814,651,619,483
15 Nov 20231,979.472,061.991,968.772,060.412,060.4112,626,326,991
14 Nov 20232,054.772,065.071,939.281,979.051,979.0513,087,862,495
13 Nov 20232,045.352,116.012,031.952,055.272,055.2714,322,027,970
12 Nov 20232,053.122,066.002,019.032,045.192,045.197,951,011,698
11 Nov 20232,078.062,089.532,035.082,052.712,052.7110,228,351,203
10 Nov 20232,121.072,134.692,068.132,078.292,078.2914,740,624,457
09 Nov 20231,888.942,130.891,884.202,120.562,120.5624,709,695,029
08 Nov 20231,887.121,904.551,874.551,889.321,889.326,751,627,017
07 Nov 20231,900.601,907.561,852.791,888.121,888.129,203,228,152
06 Nov 20231,894.031,914.581,871.971,899.841,899.848,104,122,602
05 Nov 20231,857.401,911.611,848.621,894.161,894.168,867,152,645
04 Nov 20231,833.371,867.261,825.741,857.701,857.704,845,080,427
03 Nov 20231,800.921,835.071,779.641,832.801,832.807,622,864,055
02 Nov 20231,847.261,873.891,790.111,800.621,800.629,004,197,724
01 Nov 20231,815.871,858.311,786.411,847.091,847.0910,628,825,648
31 Oct 20231,810.131,819.971,784.571,816.461,816.466,477,922,747
30 Oct 20231,795.591,829.251,779.361,810.091,810.097,534,051,038
29 Oct 20231,776.561,810.491,766.051,795.551,795.554,358,528,382
28 Oct 20231,780.081,800.611,773.441,776.621,776.624,226,112,731
27 Oct 20231,803.791,804.141,751.441,780.051,780.057,493,399,771
26 Oct 20231,787.481,865.101,764.011,804.041,804.0411,196,672,635
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...