Register for streaming realtime charts, analysis tools, and prices.
ETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.196 | 0.00 | -0.33% | 1.206 | 1.218 | 1.182 | 170,699 |
| Jun 13 2024 | 1.20 | -0.07 | -5.51% | 1.272 | 1.272 | 1.186 | 548,871 |
| Jun 12 2024 | 1.27 | 0.01 | 0.95% | 1.266 | 1.278 | 1.244 | 230,580 |
| Jun 11 2024 | 1.258 | 0.00 | 0.16% | 1.252 | 1.276 | 1.25 | 99,203 |
| Jun 10 2024 | 1.256 | -0.03 | -2.48% | 1.282 | 1.282 | 1.232 | 171,743 |
| Jun 07 2024 | 1.288 | -0.01 | -0.92% | 1.30 | 1.306 | 1.282 | 94,388 |
| Jun 06 2024 | 1.30 | 0.00 | -0.31% | 1.29 | 1.326 | 1.286 | 103,443 |
| Jun 05 2024 | 1.304 | 0.01 | 0.46% | 1.302 | 1.318 | 1.294 | 104,745 |
| Jun 04 2024 | 1.298 | 0.00 | 0.00% | 1.29 | 1.31 | 1.282 | 130,460 |
| Jun 03 2024 | 1.298 | 0.01 | 0.62% | 1.286 | 1.322 | 1.284 | 277,838 |
| May 31 2024 | 1.29 | -0.02 | -1.38% | 1.306 | 1.306 | 1.274 | 146,600 |
| May 30 2024 | 1.308 | 0.04 | 2.99% | 1.278 | 1.308 | 1.27 | 136,061 |
| May 29 2024 | 1.27 | -0.06 | -4.37% | 1.322 | 1.322 | 1.268 | 462,663 |
| May 28 2024 | 1.328 | 0.00 | 0.00% | 1.336 | 1.356 | 1.32 | 187,098 |
| May 27 2024 | 1.328 | 0.00 | 0.30% | 1.34 | 1.34 | 1.32 | 123,721 |
| May 24 2024 | 1.324 | -0.04 | -2.65% | 1.34 | 1.346 | 1.324 | 171,341 |
| May 23 2024 | 1.36 | -0.02 | -1.59% | 1.362 | 1.394 | 1.348 | 195,063 |
| May 22 2024 | 1.382 | 0.00 | 0.14% | 1.364 | 1.394 | 1.35 | 183,226 |
| May 21 2024 | 1.38 | -0.01 | -0.72% | 1.374 | 1.396 | 1.36 | 158,702 |
| May 20 2024 | 1.39 | 0.04 | 3.12% | 1.354 | 1.408 | 1.352 | 554,304 |
| May 17 2024 | 1.348 | -0.04 | -3.16% | 1.404 | 1.446 | 1.32 | 1,372,930 |
| May 16 2024 | 1.392 | -0.28 | -16.75% | 1.382 | 1.462 | 1.38 | 1,420,193 |
| May 15 2024 | 1.672 | 0.01 | 0.48% | 1.68 | 1.692 | 1.65 | 362,057 |
| May 14 2024 | 1.664 | 0.06 | 4.00% | 1.60 | 1.67 | 1.592 | 305,199 |
| May 13 2024 | 1.60 | 0.00 | 0.00% | 1.584 | 1.618 | 1.572 | 209,617 |
| May 10 2024 | 1.60 | 0.00 | -0.12% | 1.598 | 1.624 | 1.59 | 253,181 |
| May 09 2024 | 1.602 | 0.02 | 1.52% | 1.59 | 1.606 | 1.564 | 112,954 |
| May 08 2024 | 1.578 | 0.04 | 2.47% | 1.548 | 1.59 | 1.544 | 236,546 |
| May 07 2024 | 1.54 | 0.03 | 1.85% | 1.51 | 1.546 | 1.48 | 770,341 |
| May 06 2024 | 1.512 | 0.00 | -0.26% | 1.52 | 1.528 | 1.506 | 236,663 |
| May 03 2024 | 1.516 | 0.00 | -0.26% | 1.526 | 1.538 | 1.508 | 150,887 |
| May 02 2024 | 1.52 | 0.02 | 1.47% | 1.498 | 1.536 | 1.498 | 199,916 |
| Apr 30 2024 | 1.498 | -0.02 | -1.32% | 1.548 | 1.548 | 1.484 | 228,167 |
| Apr 29 2024 | 1.518 | 0.05 | 3.27% | 1.484 | 1.548 | 1.464 | 582,530 |
| Apr 26 2024 | 1.47 | 0.02 | 1.38% | 1.44 | 1.478 | 1.44 | 192,465 |
| Apr 25 2024 | 1.45 | -0.01 | -0.82% | 1.466 | 1.484 | 1.434 | 146,868 |
| Apr 24 2024 | 1.462 | -0.02 | -1.62% | 1.50 | 1.50 | 1.452 | 448,931 |
| Apr 23 2024 | 1.486 | 0.06 | 4.06% | 1.442 | 1.49 | 1.442 | 290,383 |
| Apr 22 2024 | 1.428 | 0.03 | 2.00% | 1.41 | 1.464 | 1.41 | 394,979 |
| Apr 19 2024 | 1.40 | -0.02 | -1.55% | 1.428 | 1.428 | 1.37 | 366,125 |
| Apr 18 2024 | 1.422 | -0.04 | -2.60% | 1.462 | 1.462 | 1.394 | 544,445 |
| Apr 17 2024 | 1.46 | -0.09 | -5.93% | 1.538 | 1.562 | 1.43 | 781,945 |
| Apr 16 2024 | 1.552 | -0.03 | -1.65% | 1.572 | 1.626 | 1.538 | 286,500 |
| Apr 15 2024 | 1.578 | -0.02 | -1.25% | 1.60 | 1.616 | 1.576 | 135,381 |
| Apr 12 2024 | 1.598 | -0.03 | -1.84% | 1.64 | 1.648 | 1.598 | 177,792 |
| Apr 11 2024 | 1.628 | -0.02 | -1.33% | 1.658 | 1.658 | 1.622 | 224,933 |
| Apr 10 2024 | 1.65 | 0.03 | 1.73% | 1.628 | 1.698 | 1.628 | 229,042 |
| Apr 09 2024 | 1.622 | -0.02 | -0.98% | 1.654 | 1.654 | 1.62 | 128,188 |
| Apr 08 2024 | 1.638 | 0.04 | 2.50% | 1.594 | 1.664 | 1.59 | 313,096 |
| Apr 05 2024 | 1.598 | -0.05 | -3.27% | 1.632 | 1.65 | 1.594 | 281,442 |
| Apr 04 2024 | 1.652 | -0.02 | -1.20% | 1.686 | 1.69 | 1.632 | 193,844 |
| Apr 03 2024 | 1.672 | 0.00 | -0.12% | 1.662 | 1.676 | 1.632 | 356,670 |
| Apr 02 2024 | 1.674 | -0.05 | -2.90% | 1.756 | 1.756 | 1.67 | 291,850 |
| Mar 28 2024 | 1.724 | 0.03 | 1.53% | 1.706 | 1.75 | 1.648 | 583,209 |
| Mar 27 2024 | 1.698 | -0.02 | -1.28% | 1.736 | 1.736 | 1.694 | 265,700 |
| Mar 26 2024 | 1.72 | -0.01 | -0.35% | 1.722 | 1.736 | 1.69 | 463,575 |
| Mar 25 2024 | 1.726 | -0.04 | -2.27% | 1.80 | 1.80 | 1.714 | 328,457 |
| Mar 22 2024 | 1.766 | 0.01 | 0.34% | 1.76 | 1.824 | 1.75 | 348,179 |
| Mar 21 2024 | 1.76 | -0.10 | -5.17% | 1.856 | 1.858 | 1.75 | 747,551 |
| Mar 20 2024 | 1.856 | -0.31 | -14.47% | 2.02 | 2.045 | 1.83 | 1,641,356 |
| Mar 19 2024 | 2.17 | 0.04 | 1.64% | 2.13 | 2.17 | 2.12 | 55,590 |
| Mar 18 2024 | 2.135 | 0.03 | 1.67% | 2.12 | 2.145 | 2.095 | 76,921 |
