Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 15 2024 | 2.10 | -0.04 | -1.64% | 2.13 | 2.145 | 2.095 | 115,365 |
| Mar 14 2024 | 2.135 | -0.04 | -1.61% | 2.165 | 2.18 | 2.135 | 112,825 |
| Mar 13 2024 | 2.17 | -0.03 | -1.14% | 2.20 | 2.22 | 2.16 | 121,970 |
| Mar 12 2024 | 2.195 | -0.04 | -1.57% | 2.21 | 2.245 | 2.17 | 107,717 |
| Mar 11 2024 | 2.23 | -0.03 | -1.11% | 2.295 | 2.295 | 2.21 | 134,033 |
| Mar 08 2024 | 2.255 | -0.01 | -0.44% | 2.255 | 2.285 | 2.225 | 239,092 |
| Mar 07 2024 | 2.265 | 0.07 | 2.95% | 2.18 | 2.30 | 2.18 | 437,868 |
| Mar 06 2024 | 2.20 | 0.01 | 0.23% | 2.20 | 2.21 | 2.165 | 119,119 |
| Mar 05 2024 | 2.195 | -0.04 | -1.79% | 2.215 | 2.235 | 2.17 | 163,399 |
| Mar 04 2024 | 2.235 | -0.01 | -0.45% | 2.24 | 2.245 | 2.205 | 164,188 |
| Mar 01 2024 | 2.245 | 0.04 | 2.05% | 2.225 | 2.25 | 2.185 | 191,009 |
| Feb 29 2024 | 2.20 | 0.00 | 0.00% | 2.205 | 2.235 | 2.17 | 201,122 |
| Feb 28 2024 | 2.20 | -0.09 | -3.72% | 2.26 | 2.275 | 2.18 | 231,106 |
| Feb 27 2024 | 2.285 | 0.16 | 7.28% | 2.16 | 2.32 | 2.12 | 810,767 |
| Feb 26 2024 | 2.13 | 0.07 | 3.40% | 2.06 | 2.17 | 2.03 | 332,634 |
| Feb 23 2024 | 2.06 | 0.00 | 0.24% | 2.05 | 2.08 | 2.05 | 57,828 |
| Feb 22 2024 | 2.055 | -0.01 | -0.48% | 2.065 | 2.09 | 2.055 | 67,233 |
| Feb 21 2024 | 2.065 | -0.03 | -1.20% | 2.09 | 2.105 | 2.065 | 45,577 |
| Feb 20 2024 | 2.09 | 0.01 | 0.48% | 2.09 | 2.09 | 2.05 | 65,159 |
| Feb 19 2024 | 2.08 | -0.02 | -0.72% | 2.11 | 2.115 | 2.065 | 68,896 |
| Feb 16 2024 | 2.095 | 0.02 | 0.96% | 2.10 | 2.12 | 2.075 | 78,812 |
| Feb 15 2024 | 2.075 | 0.05 | 2.47% | 2.025 | 2.095 | 2.025 | 144,214 |
| Feb 14 2024 | 2.025 | -0.03 | -1.22% | 2.035 | 2.055 | 2.02 | 72,404 |
| Feb 13 2024 | 2.05 | -0.02 | -0.73% | 2.07 | 2.07 | 2.02 | 96,437 |
| Feb 12 2024 | 2.065 | 0.02 | 1.23% | 2.06 | 2.08 | 2.03 | 125,612 |
