Register for real-time alerts, custom portfolio, and market movers
ETHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 3,116.45 | 11.85 | 0.38% | 3,100.69 | 3,167.85 | 3,093.87 | 42,944.00 |
| May 03 2024 | 3,104.60 | 115.40 | 3.86% | 2,987.82 | 3,128.04 | 2,958.55 | 96,313.00 |
| May 02 2024 | 2,989.20 | 10.45 | 0.35% | 2,971.46 | 3,016.07 | 2,890.28 | 86,570.00 |
| May 01 2024 | 2,978.75 | -44.71 | -1.48% | 3,010.91 | 3,020.26 | 2,814.12 | 170,430.00 |
| Apr 30 2024 | 3,023.46 | -190.91 | -5.94% | 3,209.81 | 3,249.66 | 2,916.34 | 138,791.00 |
| Apr 29 2024 | 3,214.37 | -50.17 | -1.54% | 3,192.48 | 3,287.15 | 3,114.56 | 143,989.00 |
| Apr 28 2024 | 3,264.54 | 10.42 | 0.32% | 3,254.47 | 3,356.31 | 3,239.72 | 74,147.00 |
| Apr 27 2024 | 3,254.12 | 122.88 | 3.92% | 3,131.51 | 3,281.92 | 3,068.81 | 68,343.00 |
| Apr 26 2024 | 3,131.24 | -24.71 | -0.78% | 3,155.17 | 3,166.66 | 3,101.01 | 78,533.00 |
| Apr 25 2024 | 3,155.95 | 19.68 | 0.63% | 3,139.67 | 3,191.94 | 3,071.79 | 106,535.00 |
| Apr 24 2024 | 3,136.27 | -82.74 | -2.57% | 3,222.54 | 3,293.40 | 3,102.62 | 98,617.00 |
| Apr 23 2024 | 3,219.01 | 17.84 | 0.56% | 3,197.99 | 3,266.40 | 3,153.41 | 81,788.00 |
| Apr 22 2024 | 3,201.17 | 53.35 | 1.69% | 3,200.00 | 3,237.41 | 3,129.68 | 76,687.00 |
| Apr 21 2024 | 3,147.82 | -4.50 | -0.14% | 3,143.86 | 3,198.46 | 3,117.46 | 42,000.00 |
| Apr 20 2024 | 3,152.32 | 85.90 | 2.80% | 3,053.27 | 3,172.30 | 3,019.11 | 47,642.00 |
| Apr 19 2024 | 3,066.42 | -0.270 | -0.01% | 3,060.61 | 3,128.99 | 2,865.71 | 146,228.00 |
| Apr 18 2024 | 3,066.69 | 84.79 | 2.84% | 2,990.50 | 3,100.80 | 2,952.53 | 109,750.00 |
| Apr 17 2024 | 2,981.90 | -102.63 | -3.33% | 3,082.96 | 3,124.03 | 2,914.01 | 142,620.00 |
| Apr 16 2024 | 3,084.53 | -16.75 | -0.54% | 3,098.89 | 3,128.28 | 2,990.00 | 131,935.00 |
| Apr 15 2024 | 3,101.28 | -57.19 | -1.81% | 3,146.13 | 3,281.21 | 3,025.00 | 141,479.00 |
| Apr 14 2024 | 3,158.47 | 131.66 | 4.35% | 3,024.02 | 3,175.72 | 2,911.23 | 179,524.00 |
| Apr 13 2024 | 3,026.81 | -214.96 | -6.63% | 3,231.42 | 3,302.32 | 2,862.98 | 258,957.00 |
| Apr 12 2024 | 3,241.77 | -266.53 | -7.60% | 3,510.40 | 3,553.03 | 3,100.85 | 173,329.00 |
| Apr 11 2024 | 3,508.30 | -33.24 | -0.94% | 3,538.23 | 3,617.97 | 3,473.60 | 85,098.00 |
| Apr 10 2024 | 3,541.54 | 40.10 | 1.15% | 3,502.80 | 3,562.51 | 3,411.59 | 101,141.00 |
| Apr 09 2024 | 3,501.44 | -192.22 | -5.20% | 3,700.02 | 3,726.79 | 3,450.60 | 125,253.00 |
| Apr 08 2024 | 3,693.66 | 238.77 | 6.91% | 3,447.62 | 3,729.16 | 3,406.93 | 136,468.00 |
| Apr 07 2024 | 3,454.89 | 90.41 | 2.69% | 3,356.78 | 3,459.52 | 3,345.36 | 44,165.00 |
| Apr 06 2024 | 3,364.48 | 38.85 | 1.17% | 3,316.10 | 3,398.80 | 3,308.70 | 40,101.00 |
| Apr 05 2024 | 3,325.63 | -2.64 | -0.08% | 3,321.65 | 3,348.33 | 3,210.99 | 94,235.00 |
| Apr 04 2024 | 3,328.27 | 10.38 | 0.31% | 3,306.40 | 3,444.95 | 3,251.91 | 125,079.00 |
| Apr 03 2024 | 3,317.89 | 39.25 | 1.20% | 3,283.40 | 3,369.43 | 3,202.80 | 113,425.00 |
| Apr 02 2024 | 3,278.64 | -234.19 | -6.67% | 3,506.62 | 3,507.69 | 3,211.41 | 163,292.00 |
| Apr 01 2024 | 3,512.83 | -129.36 | -3.55% | 3,639.63 | 3,646.38 | 3,413.86 | 114,587.00 |
| Mar 31 2024 | 3,642.19 | 134.17 | 3.82% | 3,507.23 | 3,654.87 | 3,505.76 | 61,893.00 |
| Mar 30 2024 | 3,508.02 | -7.73 | -0.22% | 3,509.60 | 3,568.13 | 3,488.08 | 56,880.00 |
| Mar 29 2024 | 3,515.75 | -49.56 | -1.39% | 3,559.97 | 3,584.90 | 3,473.42 | 70,408.00 |
| Mar 28 2024 | 3,565.31 | 71.50 | 2.05% | 3,498.30 | 3,612.30 | 3,462.44 | 99,787.00 |
| Mar 27 2024 | 3,493.81 | -92.00 | -2.57% | 3,588.75 | 3,665.95 | 3,458.00 | 130,770.00 |
| Mar 26 2024 | 3,585.81 | -4.63 | -0.13% | 3,585.27 | 3,681.90 | 3,544.00 | 115,170.00 |
| Mar 25 2024 | 3,590.44 | 134.21 | 3.88% | 3,445.52 | 3,661.70 | 3,418.61 | 223,445.00 |
| Mar 24 2024 | 3,456.23 | 101.27 | 3.02% | 3,333.16 | 3,471.22 | 3,300.00 | 66,314.00 |
| Mar 23 2024 | 3,354.96 | 40.46 | 1.22% | 3,328.23 | 3,433.22 | 3,263.23 | 92,533.00 |
| Mar 22 2024 | 3,314.50 | -178.14 | -5.10% | 3,495.29 | 3,542.56 | 3,250.33 | 186,038.00 |
| Mar 21 2024 | 3,492.64 | -26.31 | -0.75% | 3,506.60 | 3,586.59 | 3,410.45 | 178,329.00 |
| Mar 20 2024 | 3,518.95 | 344.23 | 10.84% | 3,172.98 | 3,536.72 | 3,057.50 | 364,846.00 |
| Mar 19 2024 | 3,174.72 | -350.04 | -9.93% | 3,526.39 | 3,547.97 | 3,147.81 | 294,672.00 |
| Mar 18 2024 | 3,524.76 | -116.08 | -3.19% | 3,631.73 | 3,640.80 | 3,454.30 | 136,568.00 |
| Mar 17 2024 | 3,640.84 | 120.28 | 3.42% | 3,536.44 | 3,676.76 | 3,410.78 | 122,927.00 |
| Mar 16 2024 | 3,520.56 | -225.22 | -6.01% | 3,744.18 | 3,781.40 | 3,466.55 | 130,721.00 |
| Mar 15 2024 | 3,745.78 | -133.90 | -3.45% | 3,885.59 | 3,932.39 | 3,586.17 | 374,423.00 |
| Mar 14 2024 | 3,879.68 | -127.90 | -3.19% | 4,012.29 | 4,013.25 | 3,714.53 | 186,568.00 |
| Mar 13 2024 | 4,007.58 | 33.60 | 0.85% | 3,976.33 | 4,085.57 | 3,934.52 | 156,732.00 |
| Mar 12 2024 | 3,973.98 | -97.18 | -2.39% | 4,071.56 | 4,093.88 | 3,844.22 | 206,364.00 |
| Mar 11 2024 | 4,071.16 | 186.78 | 4.81% | 3,880.98 | 4,091.67 | 3,730.72 | 396,286.00 |
| Mar 10 2024 | 3,884.38 | -31.83 | -0.81% | 3,909.52 | 3,972.17 | 3,800.01 | 102,658.00 |
| Mar 09 2024 | 3,916.21 | 20.80 | 0.53% | 3,892.18 | 3,951.37 | 3,880.00 | 68,682.00 |
| Mar 08 2024 | 3,895.41 | 26.03 | 0.67% | 3,878.59 | 4,000.00 | 3,827.50 | 176,609.00 |
| Mar 07 2024 | 3,869.38 | 52.13 | 1.37% | 3,823.08 | 3,941.57 | 3,736.50 | 156,570.00 |
| Mar 06 2024 | 3,817.25 | 236.63 | 6.61% | 3,558.84 | 3,903.42 | 3,502.00 | 265,989.00 |
| Mar 05 2024 | 3,580.62 | -50.91 | -1.40% | 3,626.14 | 3,829.93 | 3,205.00 | 387,096.00 |
| Mar 04 2024 | 3,631.53 | 147.70 | 4.24% | 3,487.36 | 3,650.00 | 3,430.00 | 177,975.00 |
| Mar 03 2024 | 3,483.83 | 61.14 | 1.79% | 3,419.15 | 3,493.78 | 3,363.59 | 77,949.00 |
| Mar 02 2024 | 3,422.69 | -13.18 | -0.38% | 3,431.49 | 3,462.00 | 3,398.14 | 70,402.00 |
| Mar 01 2024 | 3,435.87 | 80.39 | 2.40% | 3,340.79 | 3,454.95 | 3,340.17 | 122,242.00 |
| Feb 29 2024 | 3,355.48 | -18.76 | -0.56% | 3,383.41 | 3,521.99 | 3,302.10 | 220,686.00 |
| Feb 28 2024 | 3,374.24 | 133.18 | 4.11% | 3,244.52 | 3,492.31 | 3,185.00 | 276,697.00 |
| Feb 27 2024 | 3,241.06 | 64.40 | 2.03% | 3,180.22 | 3,291.36 | 3,167.80 | 177,434.00 |
| Feb 26 2024 | 3,176.66 | 63.62 | 2.04% | 3,111.24 | 3,198.77 | 3,036.62 | 170,968.00 |
| Feb 25 2024 | 3,113.04 | 122.22 | 4.09% | 2,993.43 | 3,121.04 | 2,983.45 | 98,851.00 |
| Feb 24 2024 | 2,990.82 | 66.28 | 2.27% | 2,925.25 | 3,005.28 | 2,906.20 | 52,830.00 |
| Feb 23 2024 | 2,924.54 | -45.85 | -1.54% | 2,973.42 | 2,991.94 | 2,905.71 | 113,634.00 |
| Feb 22 2024 | 2,970.39 | -4.79 | -0.16% | 2,960.15 | 3,035.84 | 2,906.13 | 176,562.00 |
| Feb 21 2024 | 2,975.18 | -39.59 | -1.31% | 3,011.49 | 3,017.99 | 2,868.32 | 187,505.00 |
| Feb 20 2024 | 3,014.77 | 71.20 | 2.42% | 2,949.50 | 3,033.53 | 2,873.82 | 185,896.00 |
| Feb 19 2024 | 2,943.57 | 69.98 | 2.44% | 2,880.78 | 2,985.00 | 2,857.33 | 104,371.00 |
| Feb 18 2024 | 2,873.59 | 85.48 | 3.07% | 2,787.61 | 2,896.74 | 2,765.55 | 72,823.00 |
| Feb 17 2024 | 2,788.11 | -21.74 | -0.77% | 2,801.75 | 2,806.80 | 2,719.73 | 57,900.00 |
| Feb 16 2024 | 2,809.85 | -15.88 | -0.56% | 2,826.35 | 2,860.28 | 2,745.48 | 122,930.00 |
| Feb 15 2024 | 2,825.73 | 44.07 | 1.58% | 2,778.75 | 2,868.68 | 2,761.90 | 140,281.00 |
| Feb 14 2024 | 2,781.66 | 142.09 | 5.38% | 2,638.79 | 2,788.95 | 2,619.36 | 128,879.00 |
| Feb 13 2024 | 2,639.57 | -15.24 | -0.57% | 2,664.47 | 2,687.13 | 2,590.41 | 147,187.00 |
| Feb 12 2024 | 2,654.81 | 150.61 | 6.01% | 2,507.52 | 2,666.66 | 2,472.17 | 130,833.00 |
| Feb 11 2024 | 2,504.20 | 3.44 | 0.14% | 2,496.90 | 2,540.57 | 2,494.42 | 44,012.00 |
| Feb 10 2024 | 2,500.76 | 11.50 | 0.46% | 2,492.62 | 2,518.02 | 2,473.32 | 43,289.00 |
| Feb 09 2024 | 2,489.26 | 67.82 | 2.80% | 2,421.79 | 2,524.11 | 2,418.79 | 154,761.00 |
| Feb 08 2024 | 2,421.44 | -2.52 | -0.10% | 2,424.34 | 2,462.69 | 2,410.77 | 153,650.00 |
| Feb 07 2024 | 2,423.96 | 50.86 | 2.14% | 2,375.99 | 2,446.90 | 2,352.34 | 110,839.00 |
| Feb 06 2024 | 2,373.10 | 74.46 | 3.24% | 2,297.73 | 2,392.65 | 2,295.79 | 127,414.00 |
| Feb 05 2024 | 2,298.64 | 9.33 | 0.41% | 2,287.52 | 2,336.10 | 2,268.00 | 52,162.00 |
| Feb 04 2024 | 2,289.31 | -5.35 | -0.23% | 2,295.83 | 2,309.45 | 2,266.14 | 37,117.00 |
| Feb 03 2024 | 2,294.66 | -12.08 | -0.52% | 2,305.68 | 2,328.42 | 2,292.29 | 22,151.00 |
