Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ETHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 3,448.10 | -92.40 | -2.61% | 3,539.00 | 3,566.40 | 3,433.30 | 1,147.00 |
| Jul 21 2024 | 3,540.50 | 15.90 | 0.45% | 3,523.70 | 3,551.70 | 3,417.60 | 1,534.00 |
| Jul 20 2024 | 3,524.60 | 14.10 | 0.40% | 3,509.10 | 3,544.50 | 3,487.70 | 891.00 |
| Jul 19 2024 | 3,510.50 | 74.00 | 2.15% | 3,427.50 | 3,546.60 | 3,382.10 | 1,539.00 |
| Jul 18 2024 | 3,436.50 | 44.40 | 1.31% | 3,398.80 | 3,493.20 | 3,372.40 | 715.00 |
| Jul 17 2024 | 3,392.10 | -56.10 | -1.63% | 3,453.70 | 3,521.70 | 0.27514 | 21,547.00 |
| Jul 16 2024 | 3,448.20 | -47.70 | -1.36% | 3,496.00 | 3,503.50 | 3,355.20 | 1,957.00 |
| Jul 15 2024 | 3,495.90 | 248.20 | 7.64% | 3,253.90 | 3,500.00 | 3,241.80 | 2,204.00 |
| Jul 14 2024 | 3,247.70 | 64.70 | 2.03% | 3,187.90 | 3,275.00 | 3,172.50 | 1,056.00 |
| Jul 13 2024 | 3,183.00 | 40.90 | 1.30% | 3,140.60 | 3,210.00 | 3,122.40 | 857.00 |
| Jul 12 2024 | 3,142.10 | 33.40 | 1.07% | 3,108.10 | 3,163.30 | 3,054.40 | 1,859.00 |
| Jul 11 2024 | 3,108.70 | -1.40 | -0.05% | 3,106.50 | 3,223.50 | 3,062.60 | 1,291.00 |
| Jul 10 2024 | 3,110.10 | 39.50 | 1.29% | 3,072.00 | 3,158.50 | 3,033.80 | 964.00 |
| Jul 09 2024 | 3,070.60 | 44.40 | 1.47% | 3,024.20 | 3,119.10 | 3,011.80 | 2,533.00 |
| Jul 08 2024 | 3,026.20 | 86.30 | 2.94% | 2,941.90 | 3,103.90 | 2,834.70 | 2,799.00 |
| Jul 07 2024 | 2,939.90 | -132.70 | -4.32% | 3,067.20 | 3,079.20 | 2,932.00 | 4,637.00 |
| Jul 06 2024 | 3,072.60 | 83.30 | 2.79% | 2,987.30 | 3,085.10 | 2,962.70 | 2,458.00 |
| Jul 05 2024 | 2,989.30 | -70.70 | -2.31% | 3,071.40 | 3,111.30 | 2,815.80 | 9,402.00 |
| Jul 04 2024 | 3,060.00 | -365.30 | -10.66% | 3,302.90 | 3,315.80 | 3,055.80 | 5,253.00 |
| Jul 03 2024 | 3,425.30 | 0.00 | 0.00% | 3,425.30 | 3,425.30 | 3,425.30 | 0.00 |
| Jul 02 2024 | 3,425.30 | -22.20 | -0.64% | 3,446.30 | 3,466.00 | 3,405.70 | 944.00 |
| Jul 01 2024 | 3,447.50 | 3.20 | 0.09% | 3,441.70 | 3,526.70 | 3,428.20 | 1,310.00 |
| Jun 30 2024 | 3,444.30 | 63.10 | 1.87% | 3,384.30 | 3,462.60 | 3,358.50 | 686.00 |
| Jun 29 2024 | 3,381.20 | -3.40 | -0.10% | 3,385.60 | 3,412.40 | 3,377.40 | 402.00 |
| Jun 28 2024 | 3,384.60 | -67.80 | -1.96% | 3,455.40 | 3,492.50 | 3,371.50 | 971.00 |
| Jun 27 2024 | 3,452.40 | 76.20 | 2.26% | 3,374.50 | 3,482.00 | 3,365.20 | 1,886.00 |
| Jun 26 2024 | 3,376.20 | -22.70 | -0.67% | 3,397.60 | 3,419.40 | 3,331.00 | 1,457.00 |
| Jun 25 2024 | 3,398.90 | 42.40 | 1.26% | 3,359.70 | 3,431.90 | 3,340.80 | 4,022.00 |
| Jun 24 2024 | 3,356.50 | -144.00 | -4.11% | 3,431.10 | 3,437.40 | 3,231.80 | 4,169.00 |
| Jun 23 2024 | 3,500.50 | 0.00 | 0.00% | 3,500.50 | 3,500.50 | 3,500.50 | 0.00 |
| Jun 22 2024 | 3,500.50 | -23.30 | -0.66% | 3,523.00 | 3,523.00 | 3,481.70 | 452.00 |
| Jun 21 2024 | 3,523.80 | 3.30 | 0.09% | 3,522.80 | 3,551.50 | 3,455.60 | 1,676.00 |
| Jun 20 2024 | 3,520.50 | 5.20 | 0.15% | 3,557.90 | 3,628.60 | 3,492.20 | 1,748.00 |
| Jun 19 2024 | 3,515.30 | 0.00 | 0.00% | 3,515.30 | 3,515.30 | 3,515.30 | 0.00 |
| Jun 18 2024 | 3,515.30 | 0.00 | 0.00% | 3,515.30 | 3,515.30 | 3,515.30 | 0.00 |
| Jun 17 2024 | 3,515.30 | -106.90 | -2.95% | 3,625.10 | 3,637.80 | 3,468.50 | 2,506.00 |
| Jun 16 2024 | 3,622.20 | 55.40 | 1.55% | 3,564.40 | 3,652.50 | 3,540.90 | 601.00 |
| Jun 15 2024 | 3,566.80 | 87.40 | 2.51% | 3,480.30 | 3,593.60 | 3,474.10 | 1,205.00 |
| Jun 14 2024 | 3,479.40 | 9.10 | 0.26% | 3,476.30 | 3,530.80 | 3,365.00 | 1,783.00 |
| Jun 13 2024 | 3,470.30 | -89.50 | -2.51% | 3,556.70 | 3,562.00 | 3,428.40 | 1,417.00 |
| Jun 12 2024 | 3,559.80 | 60.20 | 1.72% | 3,499.90 | 3,654.80 | 3,463.60 | 3,087.00 |
| Jun 11 2024 | 3,499.60 | -167.20 | -4.56% | 3,668.40 | 3,671.50 | 3,432.00 | 7,190.00 |
| Jun 10 2024 | 3,666.80 | -39.00 | -1.05% | 3,703.40 | 3,712.30 | 3,645.60 | 1,274.00 |
| Jun 09 2024 | 3,705.80 | 24.00 | 0.65% | 3,680.80 | 3,721.80 | 3,666.80 | 680.00 |
| Jun 08 2024 | 3,681.80 | 1.30 | 0.04% | 3,679.80 | 3,711.70 | 3,663.20 | 346.00 |
| Jun 07 2024 | 3,680.50 | -135.10 | -3.54% | 3,812.90 | 3,842.00 | 3,585.90 | 2,956.00 |
| Jun 06 2024 | 3,815.60 | -48.90 | -1.27% | 3,861.60 | 3,878.70 | 3,761.10 | 1,192.00 |
| Jun 05 2024 | 3,864.50 | 49.40 | 1.29% | 3,812.80 | 3,884.00 | 0.52584 | 169,195.00 |
| Jun 04 2024 | 3,815.10 | 47.90 | 1.27% | 3,768.10 | 3,832.10 | 3,731.90 | 3,564.00 |
| Jun 03 2024 | 3,767.20 | -16.20 | -0.43% | 3,781.20 | 3,852.10 | 3,761.60 | 2,469.00 |
| Jun 02 2024 | 3,783.40 | -34.00 | -0.89% | 3,817.60 | 3,837.90 | 3,754.90 | 630.00 |
| Jun 01 2024 | 3,817.40 | 52.50 | 1.39% | 3,768.20 | 3,833.70 | 3,755.30 | 538.00 |
| May 31 2024 | 3,764.90 | 14.40 | 0.38% | 3,747.80 | 3,845.70 | 3,724.50 | 3,921.00 |
| May 30 2024 | 3,750.50 | -95.20 | -2.48% | 3,779.00 | 3,825.90 | 3,708.20 | 1,819.00 |
| May 29 2024 | 3,845.70 | 0.00 | 0.00% | 3,845.70 | 3,845.70 | 3,845.70 | 0.00 |
| May 28 2024 | 3,845.70 | -52.40 | -1.34% | 3,897.00 | 3,929.80 | 3,776.20 | 3,522.00 |
| May 27 2024 | 3,898.10 | 68.20 | 1.78% | 3,830.50 | 3,975.80 | 3,827.30 | 6,906.00 |
| May 26 2024 | 3,829.90 | 78.90 | 2.10% | 3,749.80 | 3,884.70 | 3,736.50 | 3,452.00 |
| May 25 2024 | 3,751.00 | 19.80 | 0.53% | 3,728.00 | 3,781.50 | 3,712.10 | 1,430.00 |
| May 24 2024 | 3,731.20 | -49.10 | -1.30% | 3,776.20 | 3,831.50 | 3,632.00 | 7,015.00 |
| May 23 2024 | 3,780.30 | 40.40 | 1.08% | 3,745.00 | 3,944.90 | 3,529.30 | 14,820.00 |
| May 22 2024 | 3,739.90 | -48.50 | -1.28% | 3,793.50 | 3,808.80 | 0.97764 | 9,174.00 |
| May 21 2024 | 3,788.40 | 125.60 | 3.43% | 3,667.60 | 3,837.40 | 3,624.90 | 22,075.00 |
| May 20 2024 | 3,662.80 | 584.00 | 18.97% | 3,075.80 | 3,691.50 | 3,053.00 | 16,804.00 |
| May 19 2024 | 3,078.80 | 192.10 | 6.65% | 3,127.60 | 3,138.20 | 3,057.50 | 933.00 |
| May 18 2024 | 2,886.70 | 0.00 | 0.00% | 2,886.70 | 2,886.70 | 2,886.70 | 0.00 |
| May 17 2024 | 2,886.70 | 0.00 | 0.00% | 2,886.70 | 2,886.70 | 2,886.70 | 0.00 |
| May 16 2024 | 2,886.70 | 0.00 | 0.00% | 2,886.70 | 2,886.70 | 2,886.70 | 0.00 |
| May 15 2024 | 2,886.70 | 0.00 | 0.00% | 2,886.70 | 2,886.70 | 2,886.70 | 0.00 |
| May 14 2024 | 2,886.70 | -64.70 | -2.19% | 2,952.00 | 2,963.70 | 2,868.30 | 1,799.00 |
| May 13 2024 | 2,951.40 | 15.50 | 0.53% | 2,941.10 | 3,003.60 | 2,872.50 | 2,323.00 |
| May 12 2024 | 2,935.90 | 20.10 | 0.69% | 2,918.00 | 2,962.60 | 2,905.00 | 910.00 |
| May 11 2024 | 2,915.80 | -125.60 | -4.13% | 2,911.20 | 2,949.20 | 2,891.00 | 1,745.00 |
| May 10 2024 | 3,041.40 | 0.00 | 0.00% | 3,041.40 | 3,041.40 | 3,041.40 | 0.00 |
| May 09 2024 | 3,041.40 | 34.70 | 1.15% | 2,980.10 | 3,064.60 | 2,958.30 | 2,248.00 |
| May 08 2024 | 3,006.70 | 0.00 | 0.00% | 3,006.70 | 3,006.70 | 3,006.70 | 0.00 |
| May 07 2024 | 3,006.70 | -64.10 | -2.09% | 3,072.90 | 3,133.90 | 3,005.50 | 1,521.00 |
| May 06 2024 | 3,070.80 | -50.40 | -1.61% | 3,148.40 | 3,225.80 | 3,052.20 | 5,303.00 |
| May 05 2024 | 3,121.20 | 0.00 | 0.00% | 3,121.20 | 3,121.20 | 3,121.20 | 0.00 |
| May 04 2024 | 3,121.20 | 16.00 | 0.52% | 3,105.90 | 3,171.90 | 3,098.10 | 587.00 |
| May 03 2024 | 3,105.20 | 125.20 | 4.20% | 2,991.50 | 3,131.60 | 2,960.20 | 9,537.00 |
| May 02 2024 | 2,980.00 | 0.00 | 0.00% | 2,980.00 | 2,980.00 | 2,980.00 | 0.00 |
| May 01 2024 | 2,980.00 | -41.10 | -1.36% | 3,019.00 | 3,028.40 | 2,824.50 | 12,648.00 |
| Apr 30 2024 | 3,021.10 | -200.60 | -6.23% | 3,216.20 | 3,255.00 | 2,925.80 | 4,246.00 |
| Apr 29 2024 | 3,221.70 | -36.60 | -1.12% | 3,271.50 | 3,289.80 | 3,122.00 | 1,871.00 |
| Apr 28 2024 | 3,258.30 | 0.00 | 0.00% | 3,258.30 | 3,258.30 | 3,258.30 | 0.00 |
| Apr 27 2024 | 3,258.30 | 121.00 | 3.86% | 3,135.90 | 3,287.00 | 3,071.70 | 1,985.00 |
| Apr 26 2024 | 3,137.30 | -23.20 | -0.73% | 3,158.90 | 3,169.90 | 3,107.10 | 1,074.00 |
| Apr 25 2024 | 3,160.50 | 18.70 | 0.60% | 3,141.40 | 3,193.80 | 3,074.90 | 1,724.00 |
| Apr 24 2024 | 3,141.80 | -82.20 | -2.55% | 3,225.10 | 3,295.20 | 3,108.80 | 2,050.00 |
