New Zealand markets open in 5 hours 23 minutes

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2,036.76+8.31 (+0.41%)
As of 03:36PM UTC. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20232,029.362,050.022,023.232,036.762,036.768,625,432,576
29 Nov 20232,049.192,071.992,020.762,029.932,029.938,945,151,861
28 Nov 20232,027.522,074.951,996.812,049.342,049.349,910,633,038
27 Nov 20232,062.392,070.611,988.122,027.422,027.4210,574,810,069
26 Nov 20232,084.182,094.102,038.602,063.292,063.298,054,814,154
25 Nov 20232,081.302,091.342,067.922,084.412,084.415,362,623,390
24 Nov 20232,062.412,132.482,061.002,081.152,081.1512,141,148,820
23 Nov 20232,063.912,088.032,041.462,062.212,062.217,828,437,946
22 Nov 20231,933.582,089.511,933.162,064.432,064.4313,372,200,584
21 Nov 20232,022.222,035.041,937.071,937.071,937.0713,653,500,841
20 Nov 20232,011.852,066.411,996.042,022.242,022.2412,866,464,824
19 Nov 20231,963.182,015.631,944.902,013.202,013.207,716,048,818
18 Nov 20231,961.671,971.461,921.061,963.291,963.298,064,677,046
17 Nov 20231,961.871,990.051,910.451,961.281,961.2811,881,648,738
16 Nov 20232,059.972,088.661,940.571,960.881,960.8814,651,619,483
15 Nov 20231,979.472,061.991,968.772,060.412,060.4112,626,326,991
14 Nov 20232,054.772,065.071,939.281,979.051,979.0513,087,862,495
13 Nov 20232,045.352,116.012,031.952,055.272,055.2714,322,027,970
12 Nov 20232,053.122,066.002,019.032,045.192,045.197,951,011,698
11 Nov 20232,078.062,089.532,035.082,052.712,052.7110,228,351,203
10 Nov 20232,121.072,134.692,068.132,078.292,078.2914,740,624,457
09 Nov 20231,888.942,130.891,884.202,120.562,120.5624,709,695,029
08 Nov 20231,887.121,904.551,874.551,889.321,889.326,751,627,017
07 Nov 20231,900.601,907.561,852.791,888.121,888.129,203,228,152
06 Nov 20231,894.031,914.581,871.971,899.841,899.848,104,122,602
05 Nov 20231,857.401,911.611,848.621,894.161,894.168,867,152,645
04 Nov 20231,833.371,867.261,825.741,857.701,857.704,845,080,427
03 Nov 20231,800.921,835.071,779.641,832.801,832.807,622,864,055
02 Nov 20231,847.261,873.891,790.111,800.621,800.629,004,197,724
01 Nov 20231,815.871,858.311,786.411,847.091,847.0910,628,825,648
31 Oct 20231,810.131,819.971,784.571,816.461,816.466,477,922,747
30 Oct 20231,795.591,829.251,779.361,810.091,810.097,534,051,038
29 Oct 20231,776.561,810.491,766.051,795.551,795.554,358,528,382
28 Oct 20231,780.081,800.611,773.441,776.621,776.624,226,112,731
27 Oct 20231,803.791,804.141,751.441,780.051,780.057,493,399,771
26 Oct 20231,787.481,865.101,764.011,804.041,804.0411,196,672,635
25 Oct 20231,784.911,814.481,762.151,787.401,787.409,439,066,475
24 Oct 20231,766.011,852.681,758.691,784.441,784.4415,888,690,475
23 Oct 20231,674.851,794.071,663.451,765.381,765.3814,362,295,879
22 Oct 20231,629.301,667.671,623.981,663.431,663.435,248,406,817
21 Oct 20231,604.821,641.241,593.451,629.301,629.304,212,179,634
20 Oct 20231,567.571,628.611,562.301,604.671,604.676,747,486,127
19 Oct 20231,563.961,573.741,543.591,567.461,567.465,035,110,867
18 Oct 20231,565.381,584.731,556.741,563.751,563.754,354,138,855
17 Oct 20231,600.641,601.291,554.401,565.441,565.445,032,686,973
16 Oct 20231,558.311,628.161,555.991,600.531,600.538,846,928,526
15 Oct 20231,555.081,565.761,550.551,558.071,558.072,923,337,883
14 Oct 20231,552.261,560.331,545.741,555.261,555.262,429,214,718
13 Oct 20231,539.431,571.751,537.921,552.091,552.094,575,141,511
12 Oct 20231,566.361,566.881,523.241,539.611,539.615,003,930,677
11 Oct 20231,567.681,578.221,548.981,566.251,566.255,416,504,273
10 Oct 20231,580.111,593.741,553.031,567.711,567.715,254,966,125
09 Oct 20231,633.451,635.451,553.011,579.811,579.817,020,801,716
08 Oct 20231,634.661,641.181,618.191,633.551,633.553,315,554,175
07 Oct 20231,645.811,648.181,631.161,634.511,634.512,578,994,988
06 Oct 20231,611.371,659.611,611.371,645.831,645.834,941,208,729
05 Oct 20231,647.791,654.381,609.851,611.481,611.485,403,759,057
04 Oct 20231,656.741,657.251,629.431,647.841,647.845,127,524,863
03 Oct 20231,662.891,670.361,644.501,656.691,656.694,742,827,302
02 Oct 20231,732.981,743.561,646.081,663.631,663.638,420,552,922
01 Oct 20231,671.161,750.601,670.081,733.811,733.815,054,880,180
30 Sept 20231,667.831,692.531,666.561,671.161,671.163,155,292,192
29 Sept 20231,653.001,687.281,648.661,667.941,667.945,529,687,537
28 Sept 20231,597.671,666.021,597.291,652.881,652.886,658,092,168
27 Sept 20231,593.111,631.911,585.371,597.491,597.495,533,036,096
26 Sept 20231,588.021,598.101,580.171,593.421,593.423,544,861,160
25 Sept 20231,580.751,595.841,565.031,588.321,588.324,394,930,984
24 Sept 20231,593.831,600.211,576.781,580.851,580.853,086,456,944
23 Sept 20231,593.211,598.001,588.331,593.861,593.862,101,436,678
22 Sept 20231,584.001,601.541,579.101,593.271,593.273,460,791,634
21 Sept 20231,622.591,625.201,573.311,584.311,584.315,191,732,312
20 Sept 20231,643.501,649.621,610.421,622.891,622.895,156,431,986
19 Sept 20231,637.311,659.531,628.411,643.541,643.544,405,868,861
18 Sept 20231,623.081,669.021,609.961,637.351,637.355,916,674,789
17 Sept 20231,635.201,635.511,616.781,622.901,622.903,032,716,258
16 Sept 20231,641.451,649.991,632.581,635.221,635.222,819,575,929
15 Sept 20231,626.871,652.111,613.251,641.641,641.644,348,584,771
14 Sept 20231,608.031,640.521,607.741,626.971,626.975,538,958,553
13 Sept 20231,592.891,615.051,582.221,607.991,607.994,979,469,106
12 Sept 20231,551.501,619.111,549.491,592.431,592.436,813,819,740
11 Sept 20231,616.771,618.311,533.431,551.641,551.647,693,700,923
10 Sept 20231,635.211,635.431,604.041,616.831,616.834,339,499,949
09 Sept 20231,636.051,636.871,629.661,635.161,635.162,081,625,742
08 Sept 20231,647.811,657.141,617.801,636.141,636.144,598,495,496
07 Sept 20231,632.261,657.301,623.221,647.601,647.604,907,290,296
06 Sept 20231,633.911,656.931,611.151,632.251,632.254,987,397,046
05 Sept 20231,629.911,645.951,610.141,633.631,633.634,417,491,902
04 Sept 20231,635.721,642.651,618.521,629.661,629.663,887,968,912
03 Sept 20231,637.041,645.651,626.091,636.121,636.123,151,878,318
02 Sept 20231,628.561,644.031,627.981,637.031,637.032,943,590,996
01 Sept 20231,645.581,653.531,603.031,628.491,628.496,104,510,092
31 Aug 20231,705.361,720.011,634.851,645.641,645.646,593,153,505
30 Aug 20231,729.681,730.561,697.151,705.111,705.115,023,904,190
29 Aug 20231,652.271,742.641,639.581,729.731,729.7311,304,916,729
28 Aug 20231,657.441,659.331,627.451,652.461,652.464,855,588,534
27 Aug 20231,646.271,659.271,645.901,657.511,657.512,624,065,031
26 Aug 20231,652.931,654.781,643.711,646.311,646.312,423,247,747
25 Aug 20231,660.271,671.971,635.971,652.941,652.945,396,997,823
24 Aug 20231,679.251,682.491,641.631,659.941,659.945,104,531,920
23 Aug 20231,634.401,696.591,629.581,679.271,679.277,191,868,448
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...