New Zealand markets closed

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1,741.34-47.85 (-2.67%)
As of 08:51AM UTC. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 20231,736.991,759.751,727.441,741.341,741.349,628,237,824
20 Mar 20231,785.421,807.731,728.101,735.321,735.3210,978,325,507
19 Mar 20231,762.961,843.841,762.961,785.581,785.589,170,565,472
18 Mar 20231,793.591,840.361,751.261,761.661,761.6610,317,822,213
17 Mar 20231,677.301,799.341,667.131,792.491,792.4912,467,445,117
16 Mar 20231,656.331,693.141,639.261,677.221,677.229,364,980,166
15 Mar 20231,705.191,721.081,616.631,656.181,656.1812,715,339,905
14 Mar 20231,680.301,779.921,665.901,703.511,703.5116,159,781,303
13 Mar 20231,590.831,699.911,572.071,680.311,680.3115,711,468,959
12 Mar 20231,482.431,607.151,461.611,590.291,590.2911,480,965,122
11 Mar 20231,429.101,484.141,428.721,482.621,482.6214,917,080,154
10 Mar 20231,438.761,438.761,378.531,429.161,429.1612,665,194,936
09 Mar 20231,534.031,544.111,423.261,438.661,438.669,457,897,583
08 Mar 20231,561.981,568.181,534.091,534.091,534.097,130,327,525
07 Mar 20231,567.421,579.161,543.131,561.931,561.936,854,058,349
06 Mar 20231,564.381,579.461,557.361,567.401,567.405,245,153,345
05 Mar 20231,567.181,584.211,559.951,564.471,564.475,020,886,238
04 Mar 20231,569.281,575.641,551.741,566.921,566.924,389,045,367
03 Mar 20231,647.561,648.481,552.451,569.171,569.179,922,240,199
02 Mar 20231,663.551,672.051,622.601,647.321,647.327,080,950,926
01 Mar 20231,606.041,663.431,601.551,663.431,663.437,701,847,224
28 Feb 20231,634.501,644.441,602.431,605.901,605.906,323,676,957
27 Feb 20231,640.761,662.581,615.391,634.331,634.337,239,824,677
26 Feb 20231,594.761,645.271,590.391,640.821,640.825,727,967,432
25 Feb 20231,608.661,608.871,567.631,594.911,594.915,657,686,235
24 Feb 20231,650.901,661.091,583.151,608.371,608.378,909,129,423
23 Feb 20231,643.301,674.601,632.571,651.071,651.079,013,236,167
22 Feb 20231,658.141,664.001,604.801,643.231,643.239,189,387,004
21 Feb 20231,702.801,714.291,642.401,658.041,658.048,721,608,198
20 Feb 20231,682.341,716.491,659.301,702.681,702.687,703,604,237
19 Feb 20231,691.681,718.951,673.911,681.441,681.446,959,144,003
18 Feb 20231,694.741,705.311,683.671,691.821,691.825,491,437,195
17 Feb 20231,640.281,716.781,636.171,694.781,694.789,802,443,159
16 Feb 20231,673.871,732.801,638.151,640.071,640.0712,704,861,676
15 Feb 20231,556.771,674.291,545.691,673.751,673.7510,015,035,156
14 Feb 20231,506.991,562.031,497.191,556.881,556.889,249,575,045
13 Feb 20231,514.921,524.731,470.021,507.171,507.179,363,855,114
12 Feb 20231,539.781,545.551,501.461,515.031,515.035,319,698,775
11 Feb 20231,514.941,541.331,510.151,539.931,539.935,064,007,416
10 Feb 20231,546.601,553.331,504.831,514.871,514.878,397,387,897
09 Feb 20231,651.081,655.231,537.181,546.441,546.4410,524,969,124
08 Feb 20231,671.911,688.531,635.271,650.721,650.727,806,089,579
07 Feb 20231,616.011,673.801,614.861,672.001,672.008,030,277,434
06 Feb 20231,631.651,653.721,611.321,616.251,616.256,919,871,886
05 Feb 20231,667.171,671.771,616.391,631.651,631.656,926,696,531
04 Feb 20231,664.471,690.101,648.191,667.061,667.065,843,302,512
03 Feb 20231,642.901,670.701,634.221,664.751,664.758,169,519,805
02 Feb 20231,641.371,704.461,641.321,643.241,643.2410,558,081,069
01 Feb 20231,586.491,644.731,566.861,641.791,641.798,116,969,489
31 Jan 20231,567.421,598.521,563.801,586.541,586.546,585,191,019
30 Jan 20231,646.151,646.651,546.661,567.331,567.339,180,418,120
29 Jan 20231,572.631,653.721,568.981,646.161,646.168,801,292,300
28 Jan 20231,598.131,604.701,565.391,572.441,572.445,803,653,357
27 Jan 20231,603.081,617.001,565.241,598.161,598.168,124,465,373
26 Jan 20231,611.081,626.201,586.601,603.111,603.118,395,315,241
25 Jan 20231,556.811,632.241,530.801,611.711,611.7110,598,973,448
24 Jan 20231,627.851,639.721,551.391,556.601,556.608,180,274,691
23 Jan 20231,628.551,641.221,607.901,628.251,628.258,264,507,375
22 Jan 20231,627.371,658.021,612.091,628.381,628.387,517,988,734
21 Jan 20231,659.711,674.181,626.811,627.121,627.128,859,250,310
20 Jan 20231,552.371,659.891,544.921,659.751,659.758,528,894,754
19 Jan 20231,515.251,557.971,514.381,552.561,552.566,432,638,856
18 Jan 20231,567.701,602.111,509.421,515.511,515.5110,354,880,595
17 Jan 20231,577.111,594.001,553.341,567.851,567.857,599,462,786
16 Jan 20231,552.521,594.041,529.571,576.831,576.838,454,485,431
15 Jan 20231,550.731,556.951,520.891,552.481,552.486,774,614,499
14 Jan 20231,451.431,563.741,450.991,550.711,550.7115,444,626,014
13 Jan 20231,417.951,461.671,404.021,451.611,451.617,684,148,212
12 Jan 20231,405.351,432.281,378.421,417.941,417.9412,230,193,038
11 Jan 20231,336.491,387.931,323.581,387.931,387.936,314,904,311
10 Jan 20231,321.401,342.761,318.531,336.591,336.595,830,173,253
09 Jan 20231,287.451,342.141,286.681,321.541,321.547,990,438,824
08 Jan 20231,264.181,287.361,260.231,287.361,287.363,495,088,905
07 Jan 20231,269.421,270.601,262.271,264.271,264.272,565,213,548
06 Jan 20231,250.461,273.221,240.951,269.381,269.384,977,252,792
05 Jan 20231,256.481,258.571,245.171,250.441,250.444,001,786,456
04 Jan 20231,214.721,264.811,213.171,256.531,256.536,404,416,893
03 Jan 20231,214.741,219.101,207.491,214.781,214.783,392,972,131
02 Jan 20231,201.101,219.861,195.211,214.661,214.663,765,758,498
01 Jan 20231,196.711,203.481,192.891,200.961,200.962,399,674,550
31 Dec 20221,199.361,205.091,194.201,196.771,196.773,018,513,333
30 Dec 20221,201.571,202.031,187.461,199.231,199.234,055,668,253
29 Dec 20221,190.011,204.141,188.361,201.601,201.604,132,233,940
28 Dec 20221,212.741,213.131,185.701,189.991,189.994,991,669,631
27 Dec 20221,226.991,230.421,205.901,212.791,212.794,091,530,737
26 Dec 20221,218.921,226.971,214.341,226.971,226.973,282,098,400
25 Dec 20221,221.171,223.521,203.721,218.961,218.963,942,720,070
24 Dec 20221,220.121,224.911,216.341,221.151,221.152,626,153,345
23 Dec 20221,218.081,227.001,215.991,220.161,220.164,835,831,923
22 Dec 20221,213.671,221.991,187.131,218.181,218.185,297,471,739
21 Dec 20221,217.591,218.191,206.441,213.601,213.604,217,182,733
20 Dec 20221,167.881,224.091,165.601,217.701,217.706,684,951,715
19 Dec 20221,184.761,192.921,160.381,167.611,167.614,943,628,091
18 Dec 20221,188.131,194.211,176.191,184.721,184.723,350,092,519
17 Dec 20221,168.071,189.051,165.411,188.151,188.155,077,258,586
16 Dec 20221,266.461,278.161,162.181,168.261,168.269,297,811,507
15 Dec 20221,309.191,311.071,262.691,266.351,266.356,032,859,783
14 Dec 20221,320.691,346.171,305.831,309.331,309.337,830,915,428
13 Dec 20221,274.661,341.441,258.471,320.551,320.558,812,883,119
12 Dec 20221,263.571,275.611,243.481,274.621,274.625,151,109,364
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...