Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 05 2023 | 2,294.79 | 54.18 | 2.42% | 2,239.37 | 2,309.82 | 2,187.97 | 281,620.00 |
| Dec 04 2023 | 2,240.61 | 45.44 | 2.07% | 2,195.56 | 2,275.33 | 2,192.01 | 284,050.00 |
| Dec 03 2023 | 2,195.17 | 30.64 | 1.42% | 2,164.19 | 2,217.78 | 2,150.30 | 98,732.00 |
| Dec 02 2023 | 2,164.53 | 78.84 | 3.78% | 2,089.24 | 2,190.48 | 2,086.97 | 100,352.00 |
| Dec 01 2023 | 2,085.69 | 31.50 | 1.53% | 2,051.28 | 2,112.09 | 2,045.99 | 164,492.00 |
| Nov 30 2023 | 2,054.19 | 25.86 | 1.27% | 2,027.79 | 2,055.74 | 2,020.96 | 86,667.00 |
| Nov 29 2023 | 2,028.33 | -21.26 | -1.04% | 2,047.22 | 2,075.84 | 2,019.63 | 88,196.00 |
| Nov 28 2023 | 2,049.59 | 22.57 | 1.11% | 2,027.75 | 2,076.00 | 1,995.29 | 149,417.00 |
| Nov 27 2023 | 2,027.02 | -37.15 | -1.80% | 2,061.84 | 2,072.26 | 1,985.72 | 204,076.00 |
| Nov 26 2023 | 2,064.17 | -21.24 | -1.02% | 2,084.61 | 2,095.16 | 2,037.80 | 73,721.00 |
| Nov 25 2023 | 2,085.41 | 4.62 | 0.22% | 2,081.66 | 2,091.72 | 2,067.11 | 39,665.00 |
| Nov 24 2023 | 2,080.79 | 17.53 | 0.85% | 2,062.94 | 2,134.16 | 2,059.70 | 153,444.00 |
| Nov 23 2023 | 2,063.26 | -3.03 | -0.15% | 2,062.49 | 2,089.18 | 2,040.23 | 96,150.00 |
| Nov 22 2023 | 2,066.29 | 122.85 | 6.32% | 1,946.34 | 2,092.66 | 1,938.95 | 182,563.00 |
| Nov 21 2023 | 1,943.44 | -79.55 | -3.93% | 2,020.34 | 2,036.08 | 1,930.86 | 251,986.00 |
| Nov 20 2023 | 2,022.99 | 9.74 | 0.48% | 2,006.27 | 2,067.79 | 1,993.59 | 268,605.00 |
| Nov 19 2023 | 2,013.25 | 50.04 | 2.55% | 1,960.55 | 2,016.01 | 1,944.65 | 67,359.00 |
| Nov 18 2023 | 1,963.21 | 4.49 | 0.23% | 1,959.51 | 1,972.38 | 1,917.96 | 52,960.00 |
| Nov 17 2023 | 1,958.72 | -2.21 | -0.11% | 1,962.21 | 1,991.25 | 1,906.15 | 164,421.00 |
| Nov 16 2023 | 1,960.93 | -95.23 | -4.63% | 2,057.12 | 2,100.00 | 1,909.37 | 228,684.00 |
| Nov 15 2023 | 2,056.16 | 74.01 | 3.73% | 1,982.40 | 2,063.58 | 1,967.19 | 184,375.00 |
| Nov 14 2023 | 1,982.15 | -79.51 | -3.86% | 2,056.01 | 2,065.50 | 1,926.38 | 262,804.00 |
| Nov 13 2023 | 2,061.66 | 16.16 | 0.79% | 2,041.76 | 2,118.67 | 2,029.28 | 267,163.00 |
| Nov 12 2023 | 2,045.50 | 5.17 | 0.25% | 2,053.48 | 2,067.42 | 2,012.66 | 119,952.00 |
| Nov 11 2023 | 2,040.33 | -40.02 | -1.92% | 2,079.12 | 2,091.61 | 2,032.14 | 100,403.00 |
| Nov 10 2023 | 2,080.35 | -48.84 | -2.29% | 2,121.64 | 2,136.53 | 2,066.00 | 193,424.00 |
| Nov 09 2023 | 2,129.19 | 238.38 | 12.61% | 1,887.70 | 2,130.00 | 1,882.84 | 376,972.00 |
| Nov 08 2023 | 1,890.81 | 4.76 | 0.25% | 1,886.12 | 1,905.30 | 1,873.55 | 88,708.00 |
| Nov 07 2023 | 1,886.05 | -10.94 | -0.58% | 1,897.16 | 1,908.07 | 1,850.55 | 235,359.00 |
| Nov 06 2023 | 1,896.99 | -0.410 | -0.02% | 1,890.09 | 1,916.13 | 1,870.64 | 163,819.00 |
| Nov 05 2023 | 1,897.40 | 40.66 | 2.19% | 1,858.05 | 1,913.57 | 1,847.46 | 98,946.00 |
| Nov 04 2023 | 1,856.74 | 22.91 | 1.25% | 1,830.15 | 1,870.32 | 1,825.11 | 45,806.00 |
| Nov 03 2023 | 1,833.83 | 32.27 | 1.79% | 1,796.67 | 1,836.16 | 1,777.00 | 90,676.00 |
| Nov 02 2023 | 1,801.56 | -45.13 | -2.44% | 1,847.68 | 1,875.29 | 1,785.03 | 229,313.00 |
| Nov 01 2023 | 1,846.69 | 32.31 | 1.78% | 1,815.45 | 1,859.00 | 1,783.48 | 224,884.00 |
| Oct 31 2023 | 1,814.38 | 5.12 | 0.28% | 1,809.32 | 1,820.00 | 1,781.62 | 101,303.00 |
| Oct 30 2023 | 1,809.26 | 14.28 | 0.80% | 1,796.47 | 1,830.64 | 1,778.24 | 97,535.00 |
| Oct 29 2023 | 1,794.98 | 18.16 | 1.02% | 1,775.79 | 1,811.68 | 1,763.25 | 56,132.00 |
| Oct 28 2023 | 1,776.82 | -4.38 | -0.25% | 1,779.47 | 1,803.48 | 1,770.80 | 39,760.00 |
| Oct 27 2023 | 1,781.20 | -22.59 | -1.25% | 1,801.60 | 1,804.29 | 1,745.05 | 111,897.00 |
| Oct 26 2023 | 1,803.79 | 18.54 | 1.04% | 1,788.65 | 1,865.86 | 1,762.67 | 196,029.00 |
| Oct 25 2023 | 1,785.25 | 0.990 | 0.06% | 1,783.76 | 1,818.29 | 1,760.20 | 146,284.00 |
| Oct 24 2023 | 1,784.26 | 20.95 | 1.19% | 1,766.40 | 1,854.62 | 1,725.79 | 320,854.00 |
| Oct 23 2023 | 1,763.31 | 99.22 | 5.96% | 1,662.80 | 1,799.55 | 1,657.95 | 286,526.00 |
| Oct 22 2023 | 1,664.09 | 35.19 | 2.16% | 1,628.01 | 1,668.28 | 1,622.36 | 81,483.00 |
| Oct 21 2023 | 1,628.90 | 22.67 | 1.41% | 1,605.69 | 1,644.77 | 1,593.06 | 75,965.00 |
| Oct 20 2023 | 1,606.23 | 39.03 | 2.49% | 1,569.02 | 1,632.11 | 1,562.00 | 142,690.00 |
| Oct 19 2023 | 1,567.20 | 3.55 | 0.23% | 1,561.58 | 1,576.25 | 1,542.36 | 70,927.00 |
| Oct 18 2023 | 1,563.65 | -0.800 | -0.05% | 1,573.68 | 1,586.27 | 1,556.01 | 51,678.00 |
| Oct 17 2023 | 1,564.45 | -36.56 | -2.28% | 1,599.27 | 1,601.44 | 1,552.74 | 75,974.00 |
| Oct 16 2023 | 1,601.01 | 43.31 | 2.78% | 1,559.29 | 1,641.41 | 1,555.20 | 160,172.00 |
| Oct 15 2023 | 1,557.70 | 2.64 | 0.17% | 1,555.11 | 1,566.92 | 1,548.30 | 33,326.00 |
| Oct 14 2023 | 1,555.06 | 4.06 | 0.26% | 1,552.02 | 1,561.53 | 1,544.65 | 25,135.00 |
| Oct 13 2023 | 1,551.00 | 13.38 | 0.87% | 1,538.85 | 1,574.66 | 1,537.31 | 79,583.00 |
| Oct 12 2023 | 1,537.62 | -26.86 | -1.72% | 1,564.54 | 1,568.05 | 1,520.85 | 82,995.00 |
| Oct 11 2023 | 1,564.48 | -4.51 | -0.29% | 1,569.31 | 1,578.53 | 1,545.50 | 103,617.00 |
| Oct 10 2023 | 1,568.99 | -11.73 | -0.74% | 1,580.93 | 1,595.15 | 1,550.18 | 97,342.00 |
| Oct 09 2023 | 1,580.72 | -52.84 | -3.23% | 1,633.90 | 1,636.51 | 1,548.22 | 122,378.00 |
| Oct 08 2023 | 1,633.56 | -1.05 | -0.06% | 1,634.52 | 1,642.33 | 1,617.31 | 42,612.00 |
| Oct 07 2023 | 1,634.61 | -11.66 | -0.71% | 1,645.50 | 1,648.70 | 1,631.01 | 30,697.00 |
| Oct 06 2023 | 1,646.27 | 35.02 | 2.17% | 1,613.43 | 1,662.23 | 1,612.00 | 86,785.00 |
| Oct 05 2023 | 1,611.25 | -37.34 | -2.26% | 1,646.88 | 1,655.28 | 1,608.00 | 100,138.00 |
| Oct 04 2023 | 1,648.59 | -8.48 | -0.51% | 1,657.24 | 1,657.91 | 1,626.01 | 95,705.00 |
| Oct 03 2023 | 1,657.07 | -8.51 | -0.51% | 1,664.13 | 1,670.61 | 1,643.56 | 89,878.00 |
| Oct 02 2023 | 1,665.58 | -68.84 | -3.97% | 1,734.86 | 1,743.84 | 1,637.82 | 185,011.00 |
| Oct 01 2023 | 1,734.42 | 63.21 | 3.78% | 1,670.56 | 1,755.20 | 1,668.51 | 90,336.00 |
| Sep 30 2023 | 1,671.21 | 3.50 | 0.21% | 1,666.71 | 1,694.25 | 1,665.98 | 56,968.00 |
| Sep 29 2023 | 1,667.71 | 14.94 | 0.90% | 1,652.57 | 1,688.16 | 1,648.33 | 114,451.00 |
| Sep 28 2023 | 1,652.77 | 55.66 | 3.49% | 1,597.58 | 1,668.55 | 1,596.93 | 158,747.00 |
| Sep 27 2023 | 1,597.11 | 4.07 | 0.26% | 1,593.57 | 1,632.94 | 1,582.38 | 94,073.00 |
| Sep 26 2023 | 1,593.04 | 5.33 | 0.34% | 1,587.63 | 1,598.84 | 1,579.47 | 57,062.00 |
| Sep 25 2023 | 1,587.71 | 6.76 | 0.43% | 1,579.45 | 1,597.12 | 1,563.00 | 75,273.00 |
| Sep 24 2023 | 1,580.95 | -12.07 | -0.76% | 1,594.75 | 1,600.89 | 1,570.35 | 84,290.00 |
| Sep 23 2023 | 1,593.02 | -0.250 | -0.02% | 1,593.83 | 1,598.19 | 1,587.97 | 22,039.00 |
| Sep 22 2023 | 1,593.27 | 8.30 | 0.52% | 1,585.83 | 1,602.43 | 1,576.52 | 56,624.00 |
| Sep 21 2023 | 1,584.97 | -38.56 | -2.38% | 1,621.39 | 1,625.23 | 1,567.81 | 93,526.00 |
| Sep 20 2023 | 1,623.53 | -20.17 | -1.23% | 1,643.07 | 1,649.57 | 1,604.91 | 96,846.00 |
| Sep 19 2023 | 1,643.70 | 5.98 | 0.37% | 1,637.92 | 1,661.05 | 1,626.77 | 63,717.00 |
| Sep 18 2023 | 1,637.72 | 16.61 | 1.02% | 1,623.31 | 1,669.43 | 1,603.55 | 84,689.00 |
| Sep 17 2023 | 1,621.11 | -13.58 | -0.83% | 1,634.44 | 1,635.66 | 1,612.35 | 32,444.00 |
| Sep 16 2023 | 1,634.69 | -8.56 | -0.52% | 1,641.86 | 1,652.54 | 1,631.88 | 29,753.00 |
| Sep 15 2023 | 1,643.25 | 17.20 | 1.06% | 1,626.71 | 1,653.52 | 1,611.52 | 59,676.00 |
| Sep 14 2023 | 1,626.05 | 18.44 | 1.15% | 1,608.01 | 1,644.40 | 1,607.48 | 101,864.00 |
| Sep 13 2023 | 1,607.61 | 13.68 | 0.86% | 1,591.88 | 1,618.56 | 1,581.65 | 84,545.00 |
| Sep 12 2023 | 1,593.93 | 44.97 | 2.90% | 1,550.45 | 1,624.99 | 1,549.21 | 108,225.00 |
| Sep 11 2023 | 1,548.96 | -68.81 | -4.25% | 1,617.99 | 1,618.61 | 1,530.60 | 164,805.00 |
| Sep 10 2023 | 1,617.77 | -16.75 | -1.02% | 1,635.39 | 1,635.66 | 1,596.78 | 54,107.00 |
| Sep 09 2023 | 1,634.52 | -1.75 | -0.11% | 1,636.31 | 1,637.14 | 1,629.32 | 16,680.00 |
| Sep 08 2023 | 1,636.27 | -8.59 | -0.52% | 1,646.53 | 1,658.29 | 1,615.65 | 72,037.00 |
| Sep 07 2023 | 1,644.86 | 11.62 | 0.71% | 1,631.56 | 1,659.10 | 1,622.41 | 76,127.00 |
