New Zealand markets open in 3 hours 23 minutes

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
3,038.72+13.84 (+0.46%)
As of 06:34PM UTC. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242,985.433,088.602,960.913,038.723,038.7216,249,507,840
17 Apr 20243,084.923,123.672,918.552,984.732,984.7317,711,869,375
16 Apr 20243,101.143,127.162,997.753,084.923,084.9219,441,391,169
15 Apr 20243,156.833,277.563,026.543,101.603,101.6021,925,843,181
14 Apr 20243,005.553,174.672,914.423,156.943,156.9425,486,284,994
13 Apr 20243,242.943,299.662,862.393,004.903,004.9029,930,408,174
12 Apr 20243,505.333,552.593,103.433,243.033,243.0322,104,869,556
11 Apr 20243,543.453,616.193,477.173,505.253,505.2514,076,734,489
10 Apr 20243,505.163,561.523,415.183,543.743,543.7416,872,482,726
09 Apr 20243,695.343,724.923,455.113,505.163,505.1618,279,773,833
08 Apr 20243,453.503,727.623,409.513,695.293,695.2919,055,143,129
07 Apr 20243,354.213,458.513,346.113,453.493,453.499,931,108,526
06 Apr 20243,318.863,397.593,308.983,354.183,354.188,956,926,798
05 Apr 20243,330.013,345.673,214.243,318.893,318.8915,214,447,092
04 Apr 20243,311.503,443.213,253.323,330.043,330.0414,476,330,517
03 Apr 20243,277.323,368.113,205.653,311.443,311.4416,010,734,587
02 Apr 20243,504.823,506.963,215.993,277.233,277.2322,076,539,151
01 Apr 20243,647.823,648.133,418.703,505.033,505.0316,002,098,681
31 Mar 20243,507.953,655.223,507.243,647.863,647.8610,499,881,424
30 Mar 20243,511.833,566.083,489.903,507.943,507.949,389,066,783
29 Mar 20243,561.013,583.703,475.733,511.813,511.8112,712,701,619
28 Mar 20243,500.223,609.713,465.333,561.293,561.2916,419,674,157
27 Mar 20243,587.313,664.383,460.393,500.123,500.1218,753,082,145
26 Mar 20243,591.093,678.793,545.433,587.503,587.5018,505,553,577
25 Mar 20243,454.893,657.123,421.793,590.883,590.8818,603,921,705
24 Mar 20243,336.673,470.343,301.283,454.643,454.6412,156,660,941
23 Mar 20243,335.593,433.763,273.123,336.593,336.5913,242,137,554
22 Mar 20243,492.903,541.903,254.973,333.693,333.6920,574,952,329
21 Mar 20243,514.023,586.913,412.223,492.993,492.9922,213,647,922
20 Mar 20243,158.403,534.833,059.653,513.393,513.3936,605,316,331
19 Mar 20243,518.353,546.583,149.293,157.623,157.6234,166,976,701
18 Mar 20243,642.303,642.503,456.093,517.993,517.9921,162,220,224
17 Mar 20243,523.033,676.263,414.173,642.413,642.4119,938,757,095
16 Mar 20243,736.103,780.893,468.083,522.863,522.8620,199,855,932
15 Mar 20243,882.863,928.783,571.773,735.223,735.2233,505,075,433
14 Mar 20244,005.754,011.103,721.793,883.143,883.1425,434,810,823
13 Mar 20243,980.274,083.013,936.634,006.464,006.4622,028,114,691
12 Mar 20244,066.694,092.283,831.893,980.273,980.2726,917,010,932
11 Mar 20243,881.244,087.053,745.134,066.454,066.4528,806,262,507
10 Mar 20243,915.593,968.723,800.563,881.193,881.1915,783,924,355
09 Mar 20243,892.123,950.403,880.663,915.423,915.4211,926,623,780
08 Mar 20243,874.833,998.833,828.363,892.063,892.0626,135,487,051
07 Mar 20243,818.313,939.593,738.693,874.353,874.3522,457,177,587
06 Mar 20243,554.073,901.433,502.803,819.233,819.2334,938,642,613
05 Mar 20243,631.933,828.163,224.123,554.963,554.9647,706,899,137
04 Mar 20243,489.343,641.463,446.023,630.433,630.4326,772,963,830
03 Mar 20243,422.883,491.173,372.213,490.993,490.9913,643,324,467
02 Mar 20243,436.163,459.753,398.903,422.053,422.0512,024,340,617
01 Mar 20243,341.973,452.633,341.853,435.053,435.0516,880,101,987
29 Feb 20243,386.803,518.973,303.913,341.923,341.9228,469,171,094
28 Feb 20243,243.893,485.453,201.583,385.703,385.7032,885,894,265
27 Feb 20243,178.413,287.963,167.833,244.523,244.5221,090,315,368
26 Feb 20243,112.533,197.383,037.953,178.993,178.9917,504,464,351
25 Feb 20242,992.373,117.432,984.393,112.703,112.7014,620,450,464
24 Feb 20242,921.963,003.202,907.702,992.392,992.3910,701,688,842
23 Feb 20242,970.142,991.332,906.582,921.662,921.6612,822,717,059
22 Feb 20242,969.603,030.672,907.112,971.012,971.0118,058,908,246
21 Feb 20243,015.653,017.192,875.422,970.362,970.3618,897,136,867
20 Feb 20242,944.113,031.522,879.903,013.503,013.5020,341,598,470
19 Feb 20242,881.302,983.372,860.262,943.572,943.5715,163,110,589
18 Feb 20242,786.712,892.842,767.912,879.002,879.0023,355,830,478
17 Feb 20242,803.742,805.132,724.392,786.672,786.6717,932,379,943
16 Feb 20242,825.482,858.452,760.332,803.692,803.6917,057,114,638
15 Feb 20242,777.602,865.852,764.012,824.382,824.3823,734,481,937
14 Feb 20242,641.692,786.892,621.032,777.902,777.9021,448,973,822
13 Feb 20242,659.592,686.462,599.172,642.192,642.1918,271,237,044
12 Feb 20242,507.582,663.842,473.812,658.122,658.1213,022,696,866
11 Feb 20242,501.132,537.682,495.212,507.572,507.577,347,245,813
10 Feb 20242,487.652,516.722,475.862,501.232,501.236,474,444,159
09 Feb 20242,419.772,522.722,419.362,487.522,487.5213,634,203,177
08 Feb 20242,424.082,459.562,414.752,419.912,419.919,941,841,732
07 Feb 20242,372.262,442.642,353.712,423.752,423.759,660,628,536
06 Feb 20242,298.962,389.832,296.792,372.202,372.209,520,885,493
05 Feb 20242,289.212,334.682,270.072,298.892,298.897,277,068,110
04 Feb 20242,296.122,309.012,272.302,289.552,289.555,438,100,035
03 Feb 20242,307.982,327.352,293.542,296.042,296.044,647,754,021
02 Feb 20242,303.712,323.052,282.232,308.042,308.047,186,143,091
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...