ETH-USD - Ethereum USD
CCC - CoinMarketCap. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2023 | 1,910.61 | 1,924.71 | 1,895.28 | 1,900.14 | 1,900.14 | 7,103,000,064 |
| 28 May 2023 | 1,831.10 | 1,915.72 | 1,825.47 | 1,910.91 | 1,910.91 | 6,359,610,561 |
| 27 May 2023 | 1,828.58 | 1,836.18 | 1,817.49 | 1,831.12 | 1,831.12 | 3,216,737,652 |
| 26 May 2023 | 1,805.73 | 1,837.87 | 1,798.41 | 1,828.69 | 1,828.69 | 5,451,414,258 |
| 25 May 2023 | 1,799.85 | 1,815.99 | 1,763.37 | 1,805.95 | 1,805.95 | 6,321,689,859 |
| 24 May 2023 | 1,854.30 | 1,854.30 | 1,780.93 | 1,800.10 | 1,800.10 | 7,101,647,419 |
| 23 May 2023 | 1,817.78 | 1,869.34 | 1,816.29 | 1,854.38 | 1,854.38 | 6,820,047,160 |
| 22 May 2023 | 1,804.84 | 1,826.70 | 1,793.22 | 1,817.53 | 1,817.53 | 4,534,841,049 |
| 21 May 2023 | 1,820.14 | 1,827.92 | 1,799.95 | 1,804.53 | 1,804.53 | 3,386,768,865 |
| 20 May 2023 | 1,812.77 | 1,829.01 | 1,808.05 | 1,820.48 | 1,820.48 | 2,951,655,969 |
| 19 May 2023 | 1,800.99 | 1,826.19 | 1,797.43 | 1,812.59 | 1,812.59 | 4,796,110,259 |
| 18 May 2023 | 1,822.07 | 1,831.45 | 1,774.20 | 1,801.73 | 1,801.73 | 5,673,124,255 |
| 17 May 2023 | 1,824.07 | 1,835.55 | 1,786.67 | 1,821.86 | 1,821.86 | 6,352,161,579 |
| 16 May 2023 | 1,816.82 | 1,830.35 | 1,797.84 | 1,824.12 | 1,824.12 | 5,595,959,668 |
| 15 May 2023 | 1,800.37 | 1,845.70 | 1,787.54 | 1,817.55 | 1,817.55 | 6,748,889,346 |
| 14 May 2023 | 1,796.11 | 1,823.49 | 1,793.23 | 1,800.50 | 1,800.50 | 4,711,210,241 |
| 13 May 2023 | 1,808.38 | 1,816.06 | 1,788.48 | 1,796.11 | 1,796.11 | 4,647,630,864 |
| 12 May 2023 | 1,795.18 | 1,812.42 | 1,742.40 | 1,808.02 | 1,808.02 | 9,047,198,660 |
| 11 May 2023 | 1,842.49 | 1,842.49 | 1,774.13 | 1,796.49 | 1,796.49 | 8,353,828,312 |
| 10 May 2023 | 1,848.21 | 1,886.80 | 1,795.67 | 1,842.40 | 1,842.40 | 9,945,549,603 |
| 09 May 2023 | 1,849.06 | 1,860.67 | 1,832.91 | 1,848.60 | 1,848.60 | 6,129,516,088 |
| 08 May 2023 | 1,872.48 | 1,886.16 | 1,818.45 | 1,849.04 | 1,849.04 | 9,895,102,899 |
| 07 May 2023 | 1,899.92 | 1,934.00 | 1,873.08 | 1,873.08 | 1,873.08 | 6,883,942,236 |
| 06 May 2023 | 1,995.48 | 2,017.56 | 1,870.61 | 1,900.22 | 1,900.22 | 9,623,243,037 |
| 05 May 2023 | 1,877.83 | 1,998.41 | 1,876.95 | 1,995.06 | 1,995.06 | 9,498,261,360 |
| 04 May 2023 | 1,905.17 | 1,915.87 | 1,868.63 | 1,877.70 | 1,877.70 | 6,578,438,233 |
| 03 May 2023 | 1,870.69 | 1,915.50 | 1,845.87 | 1,904.65 | 1,904.65 | 8,306,390,869 |
| 02 May 2023 | 1,831.73 | 1,879.76 | 1,824.33 | 1,870.79 | 1,870.79 | 7,536,785,767 |
| 01 May 2023 | 1,868.89 | 1,886.21 | 1,809.19 | 1,831.95 | 1,831.95 | 8,625,783,201 |
| 30 Apr 2023 | 1,908.74 | 1,938.42 | 1,876.92 | 1,876.92 | 1,876.92 | 6,539,641,957 |
| 29 Apr 2023 | 1,892.57 | 1,916.97 | 1,887.99 | 1,908.92 | 1,908.92 | 4,796,651,246 |
| 28 Apr 2023 | 1,909.27 | 1,923.20 | 1,876.29 | 1,892.51 | 1,892.51 | 7,691,759,733 |
| 27 Apr 2023 | 1,866.69 | 1,936.95 | 1,863.15 | 1,908.79 | 1,908.79 | 14,008,145,806 |
| 26 Apr 2023 | 1,866.15 | 1,962.57 | 1,792.46 | 1,866.56 | 1,866.56 | 14,356,524,696 |
| 25 Apr 2023 | 1,842.20 | 1,877.48 | 1,805.32 | 1,866.75 | 1,866.75 | 8,677,255,481 |
| 24 Apr 2023 | 1,862.09 | 1,888.19 | 1,811.79 | 1,842.76 | 1,842.76 | 8,438,191,338 |
| 23 Apr 2023 | 1,874.17 | 1,882.23 | 1,838.99 | 1,862.06 | 1,862.06 | 6,607,451,862 |
| 22 Apr 2023 | 1,849.29 | 1,886.78 | 1,845.85 | 1,874.23 | 1,874.23 | 6,970,642,726 |
| 21 Apr 2023 | 1,943.41 | 1,955.65 | 1,827.79 | 1,850.00 | 1,850.00 | 12,044,274,581 |
| 20 Apr 2023 | 1,936.42 | 1,979.57 | 1,918.13 | 1,943.10 | 1,943.10 | 11,324,135,406 |
| 19 Apr 2023 | 2,103.95 | 2,104.86 | 1,928.58 | 1,936.40 | 1,936.40 | 13,779,745,451 |
| 18 Apr 2023 | 2,075.86 | 2,121.53 | 2,057.65 | 2,104.54 | 2,104.54 | 9,134,015,143 |
| 17 Apr 2023 | 2,120.00 | 2,120.11 | 2,063.04 | 2,076.24 | 2,076.24 | 9,648,882,546 |
| 16 Apr 2023 | 2,092.28 | 2,137.45 | 2,076.83 | 2,120.01 | 2,120.01 | 7,898,126,856 |
| 15 Apr 2023 | 2,101.62 | 2,111.08 | 2,076.51 | 2,092.47 | 2,092.47 | 8,036,468,153 |
| 14 Apr 2023 | 2,013.93 | 2,126.32 | 2,011.50 | 2,101.64 | 2,101.64 | 16,298,099,411 |
| 13 Apr 2023 | 1,917.70 | 2,022.15 | 1,901.86 | 2,012.63 | 2,012.63 | 12,546,950,499 |
| 12 Apr 2023 | 1,891.95 | 1,929.88 | 1,860.04 | 1,920.68 | 1,920.68 | 11,010,714,187 |
| 11 Apr 2023 | 1,911.38 | 1,936.73 | 1,886.53 | 1,892.19 | 1,892.19 | 8,877,222,956 |
| 10 Apr 2023 | 1,859.74 | 1,917.30 | 1,848.16 | 1,911.21 | 1,911.21 | 8,380,134,275 |
| 09 Apr 2023 | 1,849.67 | 1,873.06 | 1,828.70 | 1,859.39 | 1,859.39 | 6,361,497,715 |
| 08 Apr 2023 | 1,864.68 | 1,879.11 | 1,848.88 | 1,849.50 | 1,849.50 | 5,016,362,733 |
| 07 Apr 2023 | 1,872.73 | 1,882.30 | 1,845.99 | 1,865.64 | 1,865.64 | 8,356,130,492 |
| 06 Apr 2023 | 1,909.14 | 1,909.27 | 1,857.09 | 1,872.92 | 1,872.92 | 8,263,191,830 |
| 05 Apr 2023 | 1,870.97 | 1,937.50 | 1,865.94 | 1,909.11 | 1,909.11 | 10,319,231,689 |
| 04 Apr 2023 | 1,810.14 | 1,886.59 | 1,802.96 | 1,871.01 | 1,871.01 | 10,398,322,335 |
| 03 Apr 2023 | 1,794.92 | 1,839.16 | 1,765.52 | 1,810.30 | 1,810.30 | 9,643,826,401 |
| 02 Apr 2023 | 1,821.19 | 1,824.33 | 1,774.87 | 1,795.71 | 1,795.71 | 6,199,721,188 |
| 01 Apr 2023 | 1,821.70 | 1,840.17 | 1,811.12 | 1,813.86 | 1,813.86 | 5,556,443,606 |
| 31 Mar 2023 | 1,793.62 | 1,844.68 | 1,783.14 | 1,822.02 | 1,822.02 | 9,149,379,763 |
| 30 Mar 2023 | 1,793.35 | 1,827.28 | 1,766.25 | 1,792.74 | 1,792.74 | 9,724,496,987 |
| 29 Mar 2023 | 1,772.90 | 1,825.60 | 1,772.90 | 1,793.00 | 1,793.00 | 9,136,176,952 |
| 28 Mar 2023 | 1,715.33 | 1,791.11 | 1,702.56 | 1,772.79 | 1,772.79 | 8,346,890,042 |
| 27 Mar 2023 | 1,775.48 | 1,781.38 | 1,690.52 | 1,715.46 | 1,715.46 | 8,585,750,760 |
| 26 Mar 2023 | 1,743.84 | 1,797.88 | 1,741.18 | 1,775.68 | 1,775.68 | 6,990,313,307 |
| 25 Mar 2023 | 1,751.47 | 1,762.67 | 1,716.65 | 1,743.76 | 1,743.76 | 6,614,309,912 |
| 24 Mar 2023 | 1,815.82 | 1,819.94 | 1,730.35 | 1,752.04 | 1,752.04 | 10,913,669,383 |
| 23 Mar 2023 | 1,737.14 | 1,853.89 | 1,732.52 | 1,816.41 | 1,816.41 | 11,012,966,854 |
| 22 Mar 2023 | 1,804.96 | 1,821.46 | 1,717.77 | 1,737.72 | 1,737.72 | 12,484,103,560 |
| 21 Mar 2023 | 1,735.62 | 1,836.29 | 1,725.01 | 1,806.76 | 1,806.76 | 10,758,627,746 |
| 20 Mar 2023 | 1,785.42 | 1,807.73 | 1,728.10 | 1,735.32 | 1,735.32 | 10,978,325,507 |
| 19 Mar 2023 | 1,762.96 | 1,843.84 | 1,762.96 | 1,785.58 | 1,785.58 | 9,170,565,472 |
| 18 Mar 2023 | 1,793.59 | 1,840.36 | 1,751.26 | 1,761.66 | 1,761.66 | 10,317,822,213 |
| 17 Mar 2023 | 1,677.30 | 1,799.34 | 1,667.13 | 1,792.49 | 1,792.49 | 12,467,445,117 |
| 16 Mar 2023 | 1,656.33 | 1,693.14 | 1,639.26 | 1,677.22 | 1,677.22 | 9,364,980,166 |
| 15 Mar 2023 | 1,705.19 | 1,721.08 | 1,616.63 | 1,656.18 | 1,656.18 | 12,715,339,905 |
| 14 Mar 2023 | 1,680.30 | 1,779.92 | 1,665.90 | 1,703.51 | 1,703.51 | 16,159,781,303 |
| 13 Mar 2023 | 1,590.83 | 1,699.91 | 1,572.07 | 1,680.31 | 1,680.31 | 15,711,468,959 |
| 12 Mar 2023 | 1,482.43 | 1,607.15 | 1,461.61 | 1,590.29 | 1,590.29 | 11,480,965,122 |
| 11 Mar 2023 | 1,429.10 | 1,484.14 | 1,428.72 | 1,482.62 | 1,482.62 | 14,917,080,154 |
| 10 Mar 2023 | 1,438.76 | 1,438.76 | 1,378.53 | 1,429.16 | 1,429.16 | 12,665,194,936 |
| 09 Mar 2023 | 1,534.03 | 1,544.11 | 1,423.26 | 1,438.66 | 1,438.66 | 9,457,897,583 |
| 08 Mar 2023 | 1,561.98 | 1,568.18 | 1,534.09 | 1,534.09 | 1,534.09 | 7,130,327,525 |
| 07 Mar 2023 | 1,567.42 | 1,579.16 | 1,543.13 | 1,561.93 | 1,561.93 | 6,854,058,349 |
| 06 Mar 2023 | 1,564.38 | 1,579.46 | 1,557.36 | 1,567.40 | 1,567.40 | 5,245,153,345 |
| 05 Mar 2023 | 1,567.18 | 1,584.21 | 1,559.95 | 1,564.47 | 1,564.47 | 5,020,886,238 |
| 04 Mar 2023 | 1,569.28 | 1,575.64 | 1,551.74 | 1,566.92 | 1,566.92 | 4,389,045,367 |
| 03 Mar 2023 | 1,647.56 | 1,648.48 | 1,552.45 | 1,569.17 | 1,569.17 | 9,922,240,199 |
| 02 Mar 2023 | 1,663.55 | 1,672.05 | 1,622.60 | 1,647.32 | 1,647.32 | 7,080,950,926 |
| 01 Mar 2023 | 1,606.04 | 1,663.43 | 1,601.55 | 1,663.43 | 1,663.43 | 7,701,847,224 |
| 28 Feb 2023 | 1,634.50 | 1,644.44 | 1,602.43 | 1,605.90 | 1,605.90 | 6,323,676,957 |
| 27 Feb 2023 | 1,640.76 | 1,662.58 | 1,615.39 | 1,634.33 | 1,634.33 | 7,239,824,677 |
| 26 Feb 2023 | 1,594.76 | 1,645.27 | 1,590.39 | 1,640.82 | 1,640.82 | 5,727,967,432 |
| 25 Feb 2023 | 1,608.66 | 1,608.87 | 1,567.63 | 1,594.91 | 1,594.91 | 5,657,686,235 |
| 24 Feb 2023 | 1,650.90 | 1,661.09 | 1,583.15 | 1,608.37 | 1,608.37 | 8,909,129,423 |
| 23 Feb 2023 | 1,643.30 | 1,674.60 | 1,632.57 | 1,651.07 | 1,651.07 | 9,013,236,167 |
| 22 Feb 2023 | 1,658.14 | 1,664.00 | 1,604.80 | 1,643.23 | 1,643.23 | 9,189,387,004 |
| 21 Feb 2023 | 1,702.80 | 1,714.29 | 1,642.40 | 1,658.04 | 1,658.04 | 8,721,608,198 |
| 20 Feb 2023 | 1,682.34 | 1,716.49 | 1,659.30 | 1,702.68 | 1,702.68 | 7,703,604,237 |
| 19 Feb 2023 | 1,691.68 | 1,718.95 | 1,673.91 | 1,681.44 | 1,681.44 | 6,959,144,003 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.