Ethereum USD (ETH-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 03:36PM UTC. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 2,029.36 | 2,050.02 | 2,023.23 | 2,036.76 | 2,036.76 | 8,625,432,576 |
| 29 Nov 2023 | 2,049.19 | 2,071.99 | 2,020.76 | 2,029.93 | 2,029.93 | 8,945,151,861 |
| 28 Nov 2023 | 2,027.52 | 2,074.95 | 1,996.81 | 2,049.34 | 2,049.34 | 9,910,633,038 |
| 27 Nov 2023 | 2,062.39 | 2,070.61 | 1,988.12 | 2,027.42 | 2,027.42 | 10,574,810,069 |
| 26 Nov 2023 | 2,084.18 | 2,094.10 | 2,038.60 | 2,063.29 | 2,063.29 | 8,054,814,154 |
| 25 Nov 2023 | 2,081.30 | 2,091.34 | 2,067.92 | 2,084.41 | 2,084.41 | 5,362,623,390 |
| 24 Nov 2023 | 2,062.41 | 2,132.48 | 2,061.00 | 2,081.15 | 2,081.15 | 12,141,148,820 |
| 23 Nov 2023 | 2,063.91 | 2,088.03 | 2,041.46 | 2,062.21 | 2,062.21 | 7,828,437,946 |
| 22 Nov 2023 | 1,933.58 | 2,089.51 | 1,933.16 | 2,064.43 | 2,064.43 | 13,372,200,584 |
| 21 Nov 2023 | 2,022.22 | 2,035.04 | 1,937.07 | 1,937.07 | 1,937.07 | 13,653,500,841 |
| 20 Nov 2023 | 2,011.85 | 2,066.41 | 1,996.04 | 2,022.24 | 2,022.24 | 12,866,464,824 |
| 19 Nov 2023 | 1,963.18 | 2,015.63 | 1,944.90 | 2,013.20 | 2,013.20 | 7,716,048,818 |
| 18 Nov 2023 | 1,961.67 | 1,971.46 | 1,921.06 | 1,963.29 | 1,963.29 | 8,064,677,046 |
| 17 Nov 2023 | 1,961.87 | 1,990.05 | 1,910.45 | 1,961.28 | 1,961.28 | 11,881,648,738 |
| 16 Nov 2023 | 2,059.97 | 2,088.66 | 1,940.57 | 1,960.88 | 1,960.88 | 14,651,619,483 |
| 15 Nov 2023 | 1,979.47 | 2,061.99 | 1,968.77 | 2,060.41 | 2,060.41 | 12,626,326,991 |
| 14 Nov 2023 | 2,054.77 | 2,065.07 | 1,939.28 | 1,979.05 | 1,979.05 | 13,087,862,495 |
| 13 Nov 2023 | 2,045.35 | 2,116.01 | 2,031.95 | 2,055.27 | 2,055.27 | 14,322,027,970 |
| 12 Nov 2023 | 2,053.12 | 2,066.00 | 2,019.03 | 2,045.19 | 2,045.19 | 7,951,011,698 |
| 11 Nov 2023 | 2,078.06 | 2,089.53 | 2,035.08 | 2,052.71 | 2,052.71 | 10,228,351,203 |
| 10 Nov 2023 | 2,121.07 | 2,134.69 | 2,068.13 | 2,078.29 | 2,078.29 | 14,740,624,457 |
| 09 Nov 2023 | 1,888.94 | 2,130.89 | 1,884.20 | 2,120.56 | 2,120.56 | 24,709,695,029 |
| 08 Nov 2023 | 1,887.12 | 1,904.55 | 1,874.55 | 1,889.32 | 1,889.32 | 6,751,627,017 |
| 07 Nov 2023 | 1,900.60 | 1,907.56 | 1,852.79 | 1,888.12 | 1,888.12 | 9,203,228,152 |
| 06 Nov 2023 | 1,894.03 | 1,914.58 | 1,871.97 | 1,899.84 | 1,899.84 | 8,104,122,602 |
| 05 Nov 2023 | 1,857.40 | 1,911.61 | 1,848.62 | 1,894.16 | 1,894.16 | 8,867,152,645 |
| 04 Nov 2023 | 1,833.37 | 1,867.26 | 1,825.74 | 1,857.70 | 1,857.70 | 4,845,080,427 |
| 03 Nov 2023 | 1,800.92 | 1,835.07 | 1,779.64 | 1,832.80 | 1,832.80 | 7,622,864,055 |
| 02 Nov 2023 | 1,847.26 | 1,873.89 | 1,790.11 | 1,800.62 | 1,800.62 | 9,004,197,724 |
| 01 Nov 2023 | 1,815.87 | 1,858.31 | 1,786.41 | 1,847.09 | 1,847.09 | 10,628,825,648 |
| 31 Oct 2023 | 1,810.13 | 1,819.97 | 1,784.57 | 1,816.46 | 1,816.46 | 6,477,922,747 |
| 30 Oct 2023 | 1,795.59 | 1,829.25 | 1,779.36 | 1,810.09 | 1,810.09 | 7,534,051,038 |
| 29 Oct 2023 | 1,776.56 | 1,810.49 | 1,766.05 | 1,795.55 | 1,795.55 | 4,358,528,382 |
| 28 Oct 2023 | 1,780.08 | 1,800.61 | 1,773.44 | 1,776.62 | 1,776.62 | 4,226,112,731 |
| 27 Oct 2023 | 1,803.79 | 1,804.14 | 1,751.44 | 1,780.05 | 1,780.05 | 7,493,399,771 |
| 26 Oct 2023 | 1,787.48 | 1,865.10 | 1,764.01 | 1,804.04 | 1,804.04 | 11,196,672,635 |
| 25 Oct 2023 | 1,784.91 | 1,814.48 | 1,762.15 | 1,787.40 | 1,787.40 | 9,439,066,475 |
| 24 Oct 2023 | 1,766.01 | 1,852.68 | 1,758.69 | 1,784.44 | 1,784.44 | 15,888,690,475 |
| 23 Oct 2023 | 1,674.85 | 1,794.07 | 1,663.45 | 1,765.38 | 1,765.38 | 14,362,295,879 |
| 22 Oct 2023 | 1,629.30 | 1,667.67 | 1,623.98 | 1,663.43 | 1,663.43 | 5,248,406,817 |
| 21 Oct 2023 | 1,604.82 | 1,641.24 | 1,593.45 | 1,629.30 | 1,629.30 | 4,212,179,634 |
| 20 Oct 2023 | 1,567.57 | 1,628.61 | 1,562.30 | 1,604.67 | 1,604.67 | 6,747,486,127 |
| 19 Oct 2023 | 1,563.96 | 1,573.74 | 1,543.59 | 1,567.46 | 1,567.46 | 5,035,110,867 |
| 18 Oct 2023 | 1,565.38 | 1,584.73 | 1,556.74 | 1,563.75 | 1,563.75 | 4,354,138,855 |
| 17 Oct 2023 | 1,600.64 | 1,601.29 | 1,554.40 | 1,565.44 | 1,565.44 | 5,032,686,973 |
| 16 Oct 2023 | 1,558.31 | 1,628.16 | 1,555.99 | 1,600.53 | 1,600.53 | 8,846,928,526 |
| 15 Oct 2023 | 1,555.08 | 1,565.76 | 1,550.55 | 1,558.07 | 1,558.07 | 2,923,337,883 |
| 14 Oct 2023 | 1,552.26 | 1,560.33 | 1,545.74 | 1,555.26 | 1,555.26 | 2,429,214,718 |
| 13 Oct 2023 | 1,539.43 | 1,571.75 | 1,537.92 | 1,552.09 | 1,552.09 | 4,575,141,511 |
| 12 Oct 2023 | 1,566.36 | 1,566.88 | 1,523.24 | 1,539.61 | 1,539.61 | 5,003,930,677 |
| 11 Oct 2023 | 1,567.68 | 1,578.22 | 1,548.98 | 1,566.25 | 1,566.25 | 5,416,504,273 |
| 10 Oct 2023 | 1,580.11 | 1,593.74 | 1,553.03 | 1,567.71 | 1,567.71 | 5,254,966,125 |
| 09 Oct 2023 | 1,633.45 | 1,635.45 | 1,553.01 | 1,579.81 | 1,579.81 | 7,020,801,716 |
| 08 Oct 2023 | 1,634.66 | 1,641.18 | 1,618.19 | 1,633.55 | 1,633.55 | 3,315,554,175 |
| 07 Oct 2023 | 1,645.81 | 1,648.18 | 1,631.16 | 1,634.51 | 1,634.51 | 2,578,994,988 |
| 06 Oct 2023 | 1,611.37 | 1,659.61 | 1,611.37 | 1,645.83 | 1,645.83 | 4,941,208,729 |
| 05 Oct 2023 | 1,647.79 | 1,654.38 | 1,609.85 | 1,611.48 | 1,611.48 | 5,403,759,057 |
| 04 Oct 2023 | 1,656.74 | 1,657.25 | 1,629.43 | 1,647.84 | 1,647.84 | 5,127,524,863 |
| 03 Oct 2023 | 1,662.89 | 1,670.36 | 1,644.50 | 1,656.69 | 1,656.69 | 4,742,827,302 |
| 02 Oct 2023 | 1,732.98 | 1,743.56 | 1,646.08 | 1,663.63 | 1,663.63 | 8,420,552,922 |
| 01 Oct 2023 | 1,671.16 | 1,750.60 | 1,670.08 | 1,733.81 | 1,733.81 | 5,054,880,180 |
| 30 Sept 2023 | 1,667.83 | 1,692.53 | 1,666.56 | 1,671.16 | 1,671.16 | 3,155,292,192 |
| 29 Sept 2023 | 1,653.00 | 1,687.28 | 1,648.66 | 1,667.94 | 1,667.94 | 5,529,687,537 |
| 28 Sept 2023 | 1,597.67 | 1,666.02 | 1,597.29 | 1,652.88 | 1,652.88 | 6,658,092,168 |
| 27 Sept 2023 | 1,593.11 | 1,631.91 | 1,585.37 | 1,597.49 | 1,597.49 | 5,533,036,096 |
| 26 Sept 2023 | 1,588.02 | 1,598.10 | 1,580.17 | 1,593.42 | 1,593.42 | 3,544,861,160 |
| 25 Sept 2023 | 1,580.75 | 1,595.84 | 1,565.03 | 1,588.32 | 1,588.32 | 4,394,930,984 |
| 24 Sept 2023 | 1,593.83 | 1,600.21 | 1,576.78 | 1,580.85 | 1,580.85 | 3,086,456,944 |
| 23 Sept 2023 | 1,593.21 | 1,598.00 | 1,588.33 | 1,593.86 | 1,593.86 | 2,101,436,678 |
| 22 Sept 2023 | 1,584.00 | 1,601.54 | 1,579.10 | 1,593.27 | 1,593.27 | 3,460,791,634 |
| 21 Sept 2023 | 1,622.59 | 1,625.20 | 1,573.31 | 1,584.31 | 1,584.31 | 5,191,732,312 |
| 20 Sept 2023 | 1,643.50 | 1,649.62 | 1,610.42 | 1,622.89 | 1,622.89 | 5,156,431,986 |
| 19 Sept 2023 | 1,637.31 | 1,659.53 | 1,628.41 | 1,643.54 | 1,643.54 | 4,405,868,861 |
| 18 Sept 2023 | 1,623.08 | 1,669.02 | 1,609.96 | 1,637.35 | 1,637.35 | 5,916,674,789 |
| 17 Sept 2023 | 1,635.20 | 1,635.51 | 1,616.78 | 1,622.90 | 1,622.90 | 3,032,716,258 |
| 16 Sept 2023 | 1,641.45 | 1,649.99 | 1,632.58 | 1,635.22 | 1,635.22 | 2,819,575,929 |
| 15 Sept 2023 | 1,626.87 | 1,652.11 | 1,613.25 | 1,641.64 | 1,641.64 | 4,348,584,771 |
| 14 Sept 2023 | 1,608.03 | 1,640.52 | 1,607.74 | 1,626.97 | 1,626.97 | 5,538,958,553 |
| 13 Sept 2023 | 1,592.89 | 1,615.05 | 1,582.22 | 1,607.99 | 1,607.99 | 4,979,469,106 |
| 12 Sept 2023 | 1,551.50 | 1,619.11 | 1,549.49 | 1,592.43 | 1,592.43 | 6,813,819,740 |
| 11 Sept 2023 | 1,616.77 | 1,618.31 | 1,533.43 | 1,551.64 | 1,551.64 | 7,693,700,923 |
| 10 Sept 2023 | 1,635.21 | 1,635.43 | 1,604.04 | 1,616.83 | 1,616.83 | 4,339,499,949 |
| 09 Sept 2023 | 1,636.05 | 1,636.87 | 1,629.66 | 1,635.16 | 1,635.16 | 2,081,625,742 |
| 08 Sept 2023 | 1,647.81 | 1,657.14 | 1,617.80 | 1,636.14 | 1,636.14 | 4,598,495,496 |
| 07 Sept 2023 | 1,632.26 | 1,657.30 | 1,623.22 | 1,647.60 | 1,647.60 | 4,907,290,296 |
| 06 Sept 2023 | 1,633.91 | 1,656.93 | 1,611.15 | 1,632.25 | 1,632.25 | 4,987,397,046 |
| 05 Sept 2023 | 1,629.91 | 1,645.95 | 1,610.14 | 1,633.63 | 1,633.63 | 4,417,491,902 |
| 04 Sept 2023 | 1,635.72 | 1,642.65 | 1,618.52 | 1,629.66 | 1,629.66 | 3,887,968,912 |
| 03 Sept 2023 | 1,637.04 | 1,645.65 | 1,626.09 | 1,636.12 | 1,636.12 | 3,151,878,318 |
| 02 Sept 2023 | 1,628.56 | 1,644.03 | 1,627.98 | 1,637.03 | 1,637.03 | 2,943,590,996 |
| 01 Sept 2023 | 1,645.58 | 1,653.53 | 1,603.03 | 1,628.49 | 1,628.49 | 6,104,510,092 |
| 31 Aug 2023 | 1,705.36 | 1,720.01 | 1,634.85 | 1,645.64 | 1,645.64 | 6,593,153,505 |
| 30 Aug 2023 | 1,729.68 | 1,730.56 | 1,697.15 | 1,705.11 | 1,705.11 | 5,023,904,190 |
| 29 Aug 2023 | 1,652.27 | 1,742.64 | 1,639.58 | 1,729.73 | 1,729.73 | 11,304,916,729 |
| 28 Aug 2023 | 1,657.44 | 1,659.33 | 1,627.45 | 1,652.46 | 1,652.46 | 4,855,588,534 |
| 27 Aug 2023 | 1,646.27 | 1,659.27 | 1,645.90 | 1,657.51 | 1,657.51 | 2,624,065,031 |
| 26 Aug 2023 | 1,652.93 | 1,654.78 | 1,643.71 | 1,646.31 | 1,646.31 | 2,423,247,747 |
| 25 Aug 2023 | 1,660.27 | 1,671.97 | 1,635.97 | 1,652.94 | 1,652.94 | 5,396,997,823 |
| 24 Aug 2023 | 1,679.25 | 1,682.49 | 1,641.63 | 1,659.94 | 1,659.94 | 5,104,531,920 |
| 23 Aug 2023 | 1,634.40 | 1,696.59 | 1,629.58 | 1,679.27 | 1,679.27 | 7,191,868,448 |
| *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.