New Zealand markets close in 3 hours 43 minutes

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1,854.80+8.20 (+0.44%)
As of 01:15AM UTC. Market open.
Time period:
26 Jul 2022 - 26 Jul 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20231,857.391,857.931,854.341,854.801,854.804,148,160,512
25 Jul 2023------
24 Jul 2023------
23 Jul 20231,866.091,904.481,859.571,889.191,889.194,480,604,100
22 Jul 20231,891.961,897.091,855.091,864.911,864.914,101,305,643
21 Jul 20231,891.581,905.391,885.301,892.081,892.084,668,158,260
20 Jul 20231,889.071,919.261,879.731,890.971,890.977,366,830,684
19 Jul 20231,897.801,919.261,883.071,889.011,889.016,018,487,800
18 Jul 20231,911.701,916.471,878.721,897.601,897.605,814,708,445
17 Jul 20231,923.691,936.181,875.121,911.651,911.656,678,090,758
16 Jul 20231,931.651,942.031,917.291,923.681,923.684,329,306,566
15 Jul 20231,939.131,946.021,928.191,931.471,931.474,380,084,234
14 Jul 20232,005.692,026.201,901.361,939.351,939.3510,627,449,471
13 Jul 20231,872.042,011.891,864.502,006.512,006.5111,114,853,969
12 Jul 20231,878.321,901.151,865.711,872.111,872.116,379,007,000
11 Jul 20231,880.651,889.381,863.221,878.341,878.344,905,225,892
10 Jul 20231,863.241,905.461,848.781,880.561,880.566,336,468,234
09 Jul 20231,865.591,878.671,857.751,863.011,863.014,392,863,807
08 Jul 20231,871.001,872.501,844.641,865.541,865.544,299,007,854
07 Jul 20231,847.511,876.961,832.031,870.601,870.606,468,885,150
06 Jul 20231,910.421,956.011,847.851,848.641,848.648,905,008,384
05 Jul 20231,936.801,942.431,897.121,910.591,910.596,034,088,075
04 Jul 20231,955.521,966.371,932.611,936.631,936.635,683,423,776
03 Jul 20231,937.881,974.781,934.691,955.391,955.397,858,509,087
02 Jul 20231,924.451,958.161,895.911,937.441,937.446,343,966,490
01 Jul 20231,933.321,942.701,910.851,924.571,924.575,136,809,625
30 Jun 20231,852.011,945.271,831.281,933.191,933.1912,895,131,248
29 Jun 20231,828.061,876.531,828.061,852.231,852.235,677,228,612
28 Jun 20231,889.911,890.211,822.101,827.971,827.977,135,265,016
27 Jun 20231,859.351,911.311,856.841,889.701,889.707,686,042,202
26 Jun 20231,900.051,905.361,840.221,859.431,859.438,619,702,292
25 Jun 20231,875.851,929.081,870.851,900.511,900.516,937,581,709
24 Jun 20231,893.771,905.231,867.811,876.061,876.065,026,191,704
23 Jun 20231,872.541,932.531,865.191,892.861,892.868,290,615,074
22 Jun 20231,889.791,932.071,867.881,872.941,872.948,477,657,143
21 Jun 20231,791.991,898.671,788.491,891.011,891.0111,731,457,711
20 Jun 20231,736.881,793.311,715.341,792.121,792.127,171,072,578
19 Jun 20231,720.511,745.131,705.811,737.661,737.665,210,480,121
18 Jun 20231,727.191,746.511,718.111,720.581,720.583,820,038,842
17 Jun 20231,716.671,766.761,714.151,727.201,727.204,875,187,477
16 Jun 20231,665.411,727.291,653.171,716.671,716.676,281,023,479
15 Jun 20231,650.501,676.411,624.141,665.521,665.527,328,564,880
14 Jun 20231,739.251,749.161,637.191,650.521,650.527,462,905,534
13 Jun 20231,742.391,761.961,727.751,739.041,739.046,214,125,203
12 Jun 20231,753.081,757.661,722.911,742.531,742.536,031,384,958
11 Jun 20231,752.531,776.851,741.111,753.421,753.424,559,112,981
10 Jun 20231,840.391,844.791,721.441,752.381,752.3810,788,500,406
09 Jun 20231,846.081,854.821,828.541,840.231,840.234,610,831,509
08 Jun 20231,832.511,861.141,830.171,846.301,846.304,536,041,931
07 Jun 20231,884.371,893.811,822.301,832.401,832.407,919,894,455
06 Jun 20231,810.581,896.221,801.411,884.491,884.498,704,411,776
05 Jun 20231,890.421,890.641,780.211,811.831,811.839,246,593,033
04 Jun 20231,892.401,912.211,885.651,890.511,890.513,747,042,696
03 Jun 20231,907.421,908.821,885.491,892.411,892.413,472,274,607
02 Jun 20231,862.421,910.281,851.961,907.261,907.266,097,746,022
01 Jun 20231,873.911,887.711,846.231,862.201,862.205,640,027,197
31 May 20231,901.101,907.041,852.091,874.131,874.135,984,512,548
30 May 20231,893.091,916.571,883.931,901.031,901.035,363,439,784
29 May 20231,909.301,926.421,879.081,893.081,893.085,884,674,572
28 May 20231,831.101,915.721,825.471,910.911,910.916,359,610,561
27 May 20231,828.581,836.181,817.491,831.121,831.123,216,737,652
26 May 20231,805.731,837.871,798.411,828.691,828.695,451,414,258
25 May 20231,799.851,815.991,763.371,805.951,805.956,321,689,859
24 May 20231,854.301,854.301,780.931,800.101,800.107,101,647,419
23 May 20231,817.781,869.341,816.291,854.381,854.386,820,047,160
22 May 20231,804.841,826.701,793.221,817.531,817.534,534,841,049
21 May 20231,820.141,827.921,799.951,804.531,804.533,386,768,865
20 May 20231,812.771,829.011,808.051,820.481,820.482,951,655,969
19 May 20231,800.991,826.191,797.431,812.591,812.594,796,110,259
18 May 20231,822.071,831.451,774.201,801.731,801.735,673,124,255
17 May 20231,824.071,835.551,786.671,821.861,821.866,352,161,579
16 May 20231,816.821,830.351,797.841,824.121,824.125,595,959,668
15 May 20231,800.371,845.701,787.541,817.551,817.556,748,889,346
14 May 20231,796.111,823.491,793.231,800.501,800.504,711,210,241
13 May 20231,808.381,816.061,788.481,796.111,796.114,647,630,864
12 May 20231,795.181,812.421,742.401,808.021,808.029,047,198,660
11 May 20231,842.491,842.491,774.131,796.491,796.498,353,828,312
10 May 20231,848.211,886.801,795.671,842.401,842.409,945,549,603
09 May 20231,849.061,860.671,832.911,848.601,848.606,129,516,088
08 May 20231,872.481,886.161,818.451,849.041,849.049,895,102,899
07 May 20231,899.921,934.001,873.081,873.081,873.086,883,942,236
06 May 20231,995.482,017.561,870.611,900.221,900.229,623,243,037
05 May 20231,877.831,998.411,876.951,995.061,995.069,498,261,360
04 May 20231,905.171,915.871,868.631,877.701,877.706,578,438,233
03 May 20231,870.691,915.501,845.871,904.651,904.658,306,390,869
02 May 20231,831.731,879.761,824.331,870.791,870.797,536,785,767
01 May 20231,868.891,886.211,809.191,831.951,831.958,625,783,201
30 Apr 20231,908.741,938.421,876.921,876.921,876.926,539,641,957
29 Apr 20231,892.571,916.971,887.991,908.921,908.924,796,651,246
28 Apr 20231,909.271,923.201,876.291,892.511,892.517,691,759,733
27 Apr 20231,866.691,936.951,863.151,908.791,908.7914,008,145,806
26 Apr 20231,866.151,962.571,792.461,866.561,866.5614,356,524,696
25 Apr 20231,842.201,877.481,805.321,866.751,866.758,677,255,481
24 Apr 20231,862.091,888.191,811.791,842.761,842.768,438,191,338
23 Apr 20231,874.171,882.231,838.991,862.061,862.066,607,451,862
22 Apr 20231,849.291,886.781,845.851,874.231,874.236,970,642,726
21 Apr 20231,943.411,955.651,827.791,850.001,850.0012,044,274,581
20 Apr 20231,936.421,979.571,918.131,943.101,943.1011,324,135,406
19 Apr 20232,103.952,104.861,928.581,936.401,936.4013,779,745,451
18 Apr 20232,075.862,121.532,057.652,104.542,104.549,134,015,143
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...