Register for streaming realtime charts, analysis tools, and prices.
ETHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 3,525.26 | 3.00 | 0.09% | 3,519.55 | 3,547.57 | 3,413.01 | 46,016.00 |
| Jul 20 2024 | 3,522.26 | 16.93 | 0.48% | 3,505.49 | 3,540.79 | 3,482.03 | 32,973.00 |
| Jul 19 2024 | 3,505.33 | 75.68 | 2.21% | 3,421.28 | 3,541.85 | 3,375.99 | 97,601.00 |
| Jul 18 2024 | 3,429.65 | 38.55 | 1.14% | 3,390.94 | 3,490.00 | 3,370.88 | 70,225.00 |
| Jul 17 2024 | 3,391.10 | -56.52 | -1.64% | 3,450.06 | 3,518.38 | 3,376.92 | 78,418.00 |
| Jul 16 2024 | 3,447.62 | -39.34 | -1.13% | 3,494.69 | 3,499.99 | 3,348.00 | 158,894.00 |
| Jul 15 2024 | 3,486.96 | 230.41 | 7.08% | 3,244.41 | 3,496.19 | 3,233.74 | 166,361.00 |
| Jul 14 2024 | 3,256.55 | 79.02 | 2.49% | 3,179.97 | 3,270.12 | 3,164.66 | 43,470.00 |
| Jul 13 2024 | 3,177.53 | 46.01 | 1.47% | 3,132.19 | 3,203.05 | 3,114.15 | 29,602.00 |
| Jul 12 2024 | 3,131.52 | 31.90 | 1.03% | 3,097.78 | 3,158.30 | 3,045.80 | 54,812.00 |
| Jul 11 2024 | 3,099.62 | -2.52 | -0.08% | 3,097.81 | 3,220.48 | 3,055.00 | 89,325.00 |
| Jul 10 2024 | 3,102.14 | 34.52 | 1.13% | 3,063.66 | 3,150.72 | 3,023.80 | 77,851.00 |
| Jul 09 2024 | 3,067.62 | 52.03 | 1.73% | 3,015.77 | 3,113.62 | 3,003.55 | 112,968.00 |
| Jul 08 2024 | 3,015.59 | 89.77 | 3.07% | 2,933.49 | 3,095.94 | 2,822.60 | 221,414.00 |
| Jul 07 2024 | 2,925.82 | -137.43 | -4.49% | 3,063.18 | 3,073.49 | 2,921.79 | 47,276.00 |
| Jul 06 2024 | 3,063.25 | 83.11 | 2.79% | 2,980.52 | 3,082.05 | 2,955.67 | 58,223.00 |
| Jul 05 2024 | 2,980.14 | -86.92 | -2.83% | 3,051.18 | 3,108.70 | 2,809.41 | 275,152.00 |
| Jul 04 2024 | 3,067.06 | -228.34 | -6.93% | 3,297.11 | 3,309.58 | 3,053.13 | 136,825.00 |
| Jul 03 2024 | 3,295.40 | -121.85 | -3.57% | 3,415.94 | 3,427.04 | 3,248.00 | 99,131.00 |
| Jul 02 2024 | 3,417.25 | -18.55 | -0.54% | 3,436.73 | 3,460.56 | 3,396.76 | 64,438.00 |
| Jul 01 2024 | 3,435.80 | 1.21 | 0.04% | 3,445.44 | 3,518.85 | 3,420.50 | 93,782.00 |
| Jun 30 2024 | 3,434.59 | 62.73 | 1.86% | 3,374.12 | 3,453.93 | 3,347.21 | 36,377.00 |
| Jun 29 2024 | 3,371.86 | -2.84 | -0.08% | 3,375.69 | 3,403.09 | 3,366.21 | 25,782.00 |
| Jun 28 2024 | 3,374.70 | -68.14 | -1.98% | 3,446.12 | 3,484.72 | 3,360.01 | 113,945.00 |
| Jun 27 2024 | 3,442.84 | 77.23 | 2.29% | 3,367.41 | 3,474.12 | 3,359.23 | 117,074.00 |
| Jun 26 2024 | 3,365.61 | -28.80 | -0.85% | 3,393.10 | 3,425.44 | 3,323.00 | 95,976.00 |
| Jun 25 2024 | 3,394.41 | 40.17 | 1.20% | 3,350.92 | 3,430.60 | 3,334.79 | 118,168.00 |
| Jun 24 2024 | 3,354.24 | -64.56 | -1.89% | 3,419.47 | 3,432.50 | 3,233.75 | 177,178.00 |
| Jun 23 2024 | 3,418.80 | -75.61 | -2.16% | 3,493.82 | 3,519.79 | 3,405.07 | 49,099.00 |
| Jun 22 2024 | 3,494.41 | -22.70 | -0.65% | 3,518.39 | 3,519.73 | 3,473.78 | 32,550.00 |
| Jun 21 2024 | 3,517.11 | 4.52 | 0.13% | 3,514.12 | 3,545.99 | 3,444.70 | 115,240.00 |
| Jun 20 2024 | 3,512.59 | -39.82 | -1.12% | 3,553.25 | 3,624.28 | 3,483.50 | 117,721.00 |
| Jun 19 2024 | 3,552.41 | 74.61 | 2.15% | 3,480.24 | 3,585.77 | 3,464.44 | 117,963.00 |
| Jun 18 2024 | 3,477.80 | -32.11 | -0.91% | 3,513.64 | 3,514.48 | 3,351.00 | 178,395.00 |
| Jun 17 2024 | 3,509.91 | -109.17 | -3.02% | 3,622.38 | 3,640.00 | 3,463.38 | 139,317.00 |
| Jun 16 2024 | 3,619.08 | 53.40 | 1.50% | 3,562.65 | 3,651.51 | 3,538.74 | 54,296.00 |
| Jun 15 2024 | 3,565.68 | 86.12 | 2.48% | 3,479.11 | 3,591.87 | 3,470.96 | 63,904.00 |
| Jun 14 2024 | 3,479.56 | 8.13 | 0.23% | 3,474.96 | 3,529.83 | 3,360.62 | 136,686.00 |
| Jun 13 2024 | 3,471.43 | -87.96 | -2.47% | 3,557.13 | 3,560.60 | 3,430.13 | 135,207.00 |
| Jun 12 2024 | 3,559.39 | 61.16 | 1.75% | 3,499.74 | 3,657.05 | 3,461.52 | 114,830.00 |
| Jun 11 2024 | 3,498.23 | -166.71 | -4.55% | 3,667.21 | 3,671.49 | 3,381.00 | 189,575.00 |
| Jun 10 2024 | 3,664.94 | -40.70 | -1.10% | 3,704.02 | 3,712.60 | 3,640.00 | 56,236.00 |
| Jun 09 2024 | 3,705.64 | 23.66 | 0.64% | 3,678.76 | 3,721.16 | 3,666.20 | 22,327.00 |
| Jun 08 2024 | 3,681.98 | 3.12 | 0.08% | 3,676.38 | 3,707.99 | 3,658.00 | 31,736.00 |
| Jun 07 2024 | 3,678.86 | -134.49 | -3.53% | 3,809.75 | 3,839.71 | 3,575.23 | 113,884.00 |
| Jun 06 2024 | 3,813.35 | -54.01 | -1.40% | 3,864.21 | 3,879.15 | 3,758.19 | 75,853.00 |
| Jun 05 2024 | 3,867.36 | 54.19 | 1.42% | 3,830.00 | 3,888.90 | 3,777.25 | 134,631.00 |
| Jun 04 2024 | 3,813.17 | 47.41 | 1.26% | 3,767.20 | 3,832.56 | 3,730.56 | 67,807.00 |
| Jun 03 2024 | 3,765.76 | -19.04 | -0.50% | 3,776.41 | 3,850.06 | 3,757.32 | 74,897.00 |
| Jun 02 2024 | 3,784.80 | -28.38 | -0.74% | 3,812.52 | 3,835.00 | 3,750.59 | 48,646.00 |
| Jun 01 2024 | 3,813.18 | 52.77 | 1.40% | 3,759.74 | 3,829.99 | 3,748.31 | 36,753.00 |
| May 31 2024 | 3,760.41 | 12.10 | 0.32% | 3,744.82 | 3,846.00 | 3,720.52 | 98,338.00 |
| May 30 2024 | 3,748.31 | -18.21 | -0.48% | 3,768.01 | 3,824.07 | 3,700.40 | 107,805.00 |
| May 29 2024 | 3,766.52 | -77.54 | -2.02% | 3,841.94 | 3,884.24 | 3,740.75 | 123,634.00 |
| May 28 2024 | 3,844.06 | -48.64 | -1.25% | 3,887.97 | 3,926.60 | 3,769.47 | 132,166.00 |
| May 27 2024 | 3,892.70 | 68.00 | 1.78% | 3,825.74 | 3,973.90 | 3,821.01 | 78,726.00 |
| May 26 2024 | 3,824.70 | 77.57 | 2.07% | 3,749.75 | 3,882.82 | 3,731.03 | 68,840.00 |
| May 25 2024 | 3,747.13 | 16.68 | 0.45% | 3,722.02 | 3,777.78 | 3,707.41 | 37,522.00 |
| May 24 2024 | 3,730.45 | -29.72 | -0.79% | 3,774.59 | 3,827.99 | 3,627.53 | 128,165.00 |
| May 23 2024 | 3,760.17 | 19.17 | 0.51% | 3,744.48 | 3,947.00 | 3,521.24 | 322,655.00 |
| May 22 2024 | 3,741.00 | -49.44 | -1.30% | 3,790.84 | 3,813.25 | 3,653.11 | 176,933.00 |
| May 21 2024 | 3,790.44 | 131.05 | 3.58% | 3,668.06 | 3,841.24 | 3,625.58 | 336,169.00 |
| May 20 2024 | 3,659.39 | 590.97 | 19.26% | 3,071.81 | 3,695.00 | 3,048.58 | 317,101.00 |
| May 19 2024 | 3,068.42 | -55.65 | -1.78% | 3,123.05 | 3,137.64 | 3,053.74 | 40,849.00 |
| May 18 2024 | 3,124.07 | 34.89 | 1.13% | 3,090.85 | 3,148.00 | 3,085.07 | 39,309.00 |
| May 17 2024 | 3,089.18 | 146.88 | 4.99% | 2,943.03 | 3,122.08 | 2,932.68 | 95,860.00 |
| May 16 2024 | 2,942.30 | -99.14 | -3.26% | 3,035.64 | 3,041.71 | 2,923.73 | 92,859.00 |
| May 15 2024 | 3,041.44 | 159.64 | 5.54% | 2,886.88 | 3,041.53 | 2,862.36 | 113,067.00 |
| May 14 2024 | 2,881.80 | -65.58 | -2.23% | 2,947.61 | 2,988.00 | 2,858.76 | 119,474.00 |
| May 13 2024 | 2,947.38 | 18.32 | 0.63% | 2,932.70 | 2,994.74 | 2,864.35 | 128,066.00 |
| May 12 2024 | 2,929.06 | 20.46 | 0.70% | 2,913.03 | 2,954.16 | 2,900.59 | 27,655.00 |
| May 11 2024 | 2,908.60 | -1.76 | -0.06% | 2,913.23 | 2,943.64 | 2,885.80 | 30,406.00 |
| May 10 2024 | 2,910.36 | -124.00 | -4.09% | 3,032.82 | 3,053.53 | 2,878.38 | 91,488.00 |
| May 09 2024 | 3,034.36 | 59.94 | 2.02% | 2,975.17 | 3,058.43 | 2,949.52 | 68,062.00 |
| May 08 2024 | 2,974.42 | -43.83 | -1.45% | 3,013.33 | 3,038.17 | 2,937.09 | 66,312.00 |
| May 07 2024 | 3,018.25 | -48.33 | -1.58% | 3,067.30 | 3,129.90 | 3,007.72 | 69,166.00 |
| May 06 2024 | 3,066.58 | -68.16 | -2.17% | 3,140.53 | 3,221.41 | 3,045.59 | 89,265.00 |
| May 05 2024 | 3,134.74 | 18.29 | 0.59% | 3,117.96 | 3,171.64 | 3,073.70 | 43,232.00 |
| 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 |
