Register for streaming realtime charts, analysis tools, and prices.
ETHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 2,973.88 | -32.15 | -1.07% | 3,013.23 | 3,038.17 | 2,937.09 | 52,364.00 |
| May 07 2024 | 3,006.03 | -56.21 | -1.84% | 3,066.86 | 3,129.90 | 3,000.00 | 62,006.00 |
| May 06 2024 | 3,062.24 | -74.11 | -2.36% | 3,140.53 | 3,221.41 | 3,045.59 | 79,516.00 |
| May 05 2024 | 3,136.35 | 18.65 | 0.60% | 3,119.21 | 3,171.64 | 3,073.70 | 38,421.00 |
| May 04 2024 | 3,117.70 | 14.00 | 0.45% | 3,101.39 | 3,167.85 | 3,093.87 | 37,407.00 |
| May 03 2024 | 3,103.70 | 116.62 | 3.90% | 2,987.82 | 3,128.04 | 2,958.55 | 82,271.00 |
| May 02 2024 | 2,987.08 | 17.74 | 0.60% | 2,967.95 | 3,016.07 | 2,890.28 | 73,803.00 |
| May 01 2024 | 2,969.34 | -41.47 | -1.38% | 3,012.24 | 3,020.26 | 2,814.12 | 148,312.00 |
| Apr 30 2024 | 3,010.81 | -204.07 | -6.35% | 3,211.45 | 3,249.66 | 2,916.34 | 122,187.00 |
| Apr 29 2024 | 3,214.88 | -47.48 | -1.46% | 3,268.07 | 3,287.15 | 3,114.56 | 85,464.00 |
| Apr 28 2024 | 3,262.36 | 10.25 | 0.32% | 3,255.55 | 3,356.31 | 3,239.72 | 66,578.00 |
| Apr 27 2024 | 3,252.11 | 122.79 | 3.92% | 3,130.92 | 3,281.92 | 3,068.81 | 62,892.00 |
| Apr 26 2024 | 3,129.32 | -26.55 | -0.84% | 3,156.84 | 3,166.66 | 3,101.01 | 68,540.00 |
| Apr 25 2024 | 3,155.87 | 16.29 | 0.52% | 3,136.97 | 3,191.94 | 3,071.79 | 94,812.00 |
| Apr 24 2024 | 3,139.58 | -80.89 | -2.51% | 3,222.12 | 3,293.40 | 3,102.62 | 80,746.00 |
| Apr 23 2024 | 3,220.47 | 18.41 | 0.57% | 3,199.65 | 3,266.40 | 3,153.41 | 69,788.00 |
| Apr 22 2024 | 3,202.06 | 54.51 | 1.73% | 3,148.88 | 3,237.41 | 3,129.68 | 70,463.00 |
| Apr 21 2024 | 3,147.55 | -9.92 | -0.31% | 3,144.52 | 3,198.46 | 3,117.46 | 34,035.00 |
| Apr 20 2024 | 3,157.47 | 99.18 | 3.24% | 3,054.24 | 3,172.30 | 3,019.11 | 42,572.00 |
| Apr 19 2024 | 3,058.29 | -7.56 | -0.25% | 3,062.04 | 3,128.99 | 2,865.71 | 126,353.00 |
| Apr 18 2024 | 3,065.85 | 80.37 | 2.69% | 2,981.80 | 3,100.80 | 2,952.53 | 91,313.00 |
| Apr 17 2024 | 2,985.48 | -99.34 | -3.22% | 3,079.67 | 3,124.03 | 2,914.01 | 122,432.00 |
| Apr 16 2024 | 3,084.82 | -15.49 | -0.50% | 3,098.68 | 3,128.28 | 2,990.00 | 117,122.00 |
| Apr 15 2024 | 3,100.31 | -56.80 | -1.80% | 3,146.13 | 3,281.21 | 3,025.00 | 128,771.00 |
| Apr 14 2024 | 3,157.11 | 149.09 | 4.96% | 3,021.71 | 3,175.72 | 2,911.23 | 160,352.00 |
| Apr 13 2024 | 3,008.02 | -234.85 | -7.24% | 3,230.95 | 3,302.32 | 2,862.98 | 232,039.00 |
| Apr 12 2024 | 3,242.87 | -260.87 | -7.45% | 3,504.97 | 3,553.03 | 3,100.85 | 153,194.00 |
| Apr 11 2024 | 3,503.74 | -39.81 | -1.12% | 3,537.18 | 3,617.97 | 3,473.60 | 73,611.00 |
| Apr 10 2024 | 3,543.55 | 38.10 | 1.09% | 3,500.55 | 3,562.51 | 3,411.59 | 83,233.00 |
| Apr 09 2024 | 3,505.45 | -188.09 | -5.09% | 3,699.82 | 3,726.79 | 3,450.60 | 104,087.00 |
| Apr 08 2024 | 3,693.54 | 239.92 | 6.95% | 3,447.62 | 3,729.16 | 3,406.93 | 117,180.00 |
| Apr 07 2024 | 3,453.62 | 98.88 | 2.95% | 3,355.39 | 3,459.52 | 3,345.36 | 38,418.00 |
| Apr 06 2024 | 3,354.74 | 35.89 | 1.08% | 3,316.73 | 3,398.80 | 3,308.70 | 35,730.00 |
| Apr 05 2024 | 3,318.85 | -11.71 | -0.35% | 3,324.06 | 3,348.33 | 3,210.99 | 82,353.00 |
| Apr 04 2024 | 3,330.56 | 19.15 | 0.58% | 3,305.54 | 3,444.95 | 3,251.91 | 108,167.00 |
| Apr 03 2024 | 3,311.41 | 34.31 | 1.05% | 3,280.47 | 3,369.43 | 3,202.80 | 99,172.00 |
| Apr 02 2024 | 3,277.10 | -227.48 | -6.49% | 3,506.68 | 3,507.69 | 3,211.41 | 144,818.00 |
| Apr 01 2024 | 3,504.58 | -143.41 | -3.93% | 3,639.63 | 3,646.38 | 3,413.86 | 95,598.00 |
| Mar 31 2024 | 3,647.99 | 140.03 | 3.99% | 3,506.47 | 3,654.87 | 3,505.76 | 53,618.00 |
| Mar 30 2024 | 3,507.96 | -3.34 | -0.10% | 3,508.21 | 3,568.13 | 3,488.08 | 49,136.00 |
| Mar 29 2024 | 3,511.30 | -48.35 | -1.36% | 3,560.98 | 3,584.90 | 3,473.42 | 60,022.00 |
| Mar 28 2024 | 3,559.65 | 59.59 | 1.70% | 3,497.16 | 3,612.30 | 3,462.44 | 82,285.00 |
| Mar 27 2024 | 3,500.06 | -86.66 | -2.42% | 3,585.72 | 3,665.95 | 3,458.00 | 111,113.00 |
| Mar 26 2024 | 3,586.72 | -4.89 | -0.14% | 3,587.12 | 3,681.90 | 3,544.00 | 97,839.00 |
| Mar 25 2024 | 3,591.61 | 136.95 | 3.96% | 3,445.52 | 3,661.70 | 3,418.61 | 119,084.00 |
| Mar 24 2024 | 3,454.66 | 118.47 | 3.55% | 3,334.10 | 3,471.22 | 3,300.00 | 60,437.00 |
| Mar 23 2024 | 3,336.19 | 1.07 | 0.03% | 3,326.70 | 3,423.40 | 3,271.47 | 86,779.00 |
| Mar 22 2024 | 3,335.12 | -157.02 | -4.50% | 3,490.48 | 3,542.56 | 3,250.33 | 163,154.00 |
| Mar 21 2024 | 3,492.14 | -22.40 | -0.64% | 3,508.94 | 3,586.59 | 3,410.45 | 148,072.00 |
| Mar 20 2024 | 3,514.54 | 354.54 | 11.22% | 3,172.66 | 3,536.72 | 3,057.50 | 315,797.00 |
| Mar 19 2024 | 3,160.00 | -358.52 | -10.19% | 3,522.67 | 3,547.97 | 3,147.81 | 255,415.00 |
| Mar 18 2024 | 3,518.52 | -123.03 | -3.38% | 3,631.73 | 3,640.80 | 3,454.30 | 119,696.00 |
| Mar 17 2024 | 3,641.55 | 118.95 | 3.38% | 3,537.36 | 3,676.76 | 3,410.78 | 109,225.00 |
| Mar 16 2024 | 3,522.60 | -214.66 | -5.74% | 3,736.92 | 3,781.40 | 3,466.55 | 114,522.00 |
| Mar 15 2024 | 3,737.26 | -145.37 | -3.74% | 3,885.59 | 3,932.39 | 3,586.17 | 227,944.00 |
| Mar 14 2024 | 3,882.63 | -123.09 | -3.07% | 4,012.29 | 4,013.25 | 3,714.53 | 166,029.00 |
| Mar 13 2024 | 4,005.72 | 25.58 | 0.64% | 3,976.54 | 4,085.57 | 3,934.52 | 133,532.00 |
| Mar 12 2024 | 3,980.14 | -86.23 | -2.12% | 4,070.41 | 4,093.88 | 3,844.22 | 172,997.00 |
| Mar 11 2024 | 4,066.37 | 185.32 | 4.77% | 3,880.98 | 4,091.67 | 3,730.72 | 188,604.00 |
| Mar 10 2024 | 3,881.05 | -34.77 | -0.89% | 3,912.54 | 3,972.17 | 3,800.01 | 84,392.00 |
| Mar 09 2024 | 3,915.82 | 23.64 | 0.61% | 3,889.99 | 3,951.37 | 3,880.00 | 61,886.00 |
| Mar 08 2024 | 3,892.18 | 15.11 | 0.39% | 3,876.65 | 4,000.00 | 3,827.50 | 153,462.00 |
| Mar 07 2024 | 3,877.07 | 59.41 | 1.56% | 3,824.00 | 3,941.57 | 3,736.50 | 136,551.00 |
| Mar 06 2024 | 3,817.66 | 263.04 | 7.40% | 3,569.42 | 3,903.42 | 3,502.00 | 218,073.00 |
| Mar 05 2024 | 3,554.62 | -77.31 | -2.13% | 3,628.94 | 3,829.93 | 3,205.00 | 339,563.00 |
| Mar 04 2024 | 3,631.93 | 140.52 | 4.02% | 3,487.36 | 3,650.00 | 3,430.00 | 152,307.00 |
| Mar 03 2024 | 3,491.41 | 67.70 | 1.98% | 3,420.68 | 3,493.78 | 3,363.59 | 65,016.00 |
| Mar 02 2024 | 3,423.71 | -12.49 | -0.36% | 3,433.22 | 3,462.00 | 3,398.14 | 59,574.00 |
| Mar 01 2024 | 3,436.20 | 93.36 | 2.79% | 3,344.68 | 3,454.95 | 3,340.17 | 107,737.00 |
| Feb 29 2024 | 3,342.84 | -44.71 | -1.32% | 3,385.56 | 3,521.99 | 3,302.10 | 184,352.00 |
| Feb 28 2024 | 3,387.55 | 142.25 | 4.38% | 3,244.54 | 3,492.31 | 3,185.00 | 230,828.00 |
| Feb 27 2024 | 3,245.30 | 66.25 | 2.08% | 3,179.11 | 3,291.36 | 3,167.80 | 144,178.00 |
| Feb 26 2024 | 3,179.05 | 65.08 | 2.09% | 3,111.24 | 3,198.77 | 3,036.62 | 148,660.00 |
| Feb 25 2024 | 3,113.97 | 121.81 | 4.07% | 2,994.04 | 3,121.04 | 2,983.45 | 85,876.00 |
| Feb 24 2024 | 2,992.16 | 70.78 | 2.42% | 2,925.29 | 3,005.28 | 2,906.20 | 46,727.00 |
| Feb 23 2024 | 2,921.38 | -49.95 | -1.68% | 2,970.81 | 2,991.94 | 2,905.71 | 95,077.00 |
| Feb 22 2024 | 2,971.33 | 1.66 | 0.06% | 2,966.84 | 3,035.84 | 2,906.13 | 158,716.00 |
| Feb 21 2024 | 2,969.67 | -44.73 | -1.48% | 3,012.62 | 3,017.99 | 2,868.32 | 168,020.00 |
| Feb 20 2024 | 3,014.40 | 70.40 | 2.39% | 2,946.50 | 3,033.53 | 2,873.82 | 161,862.00 |
| Feb 19 2024 | 2,944.00 | 64.76 | 2.25% | 2,880.78 | 2,985.00 | 2,857.33 | 102,655.00 |
| Feb 18 2024 | 2,879.24 | 92.66 | 3.33% | 2,786.93 | 2,896.74 | 2,765.55 | 64,400.00 |
| Feb 17 2024 | 2,786.58 | -17.15 | -0.61% | 2,801.88 | 2,806.80 | 2,719.73 | 50,298.00 |
| Feb 16 2024 | 2,803.73 | -21.48 | -0.76% | 2,826.60 | 2,860.28 | 2,745.48 | 108,437.00 |
| Feb 15 2024 | 2,825.21 | 47.36 | 1.70% | 2,775.73 | 2,868.68 | 2,761.90 | 123,414.00 |
| Feb 14 2024 | 2,777.85 | 135.50 | 5.13% | 2,639.37 | 2,788.95 | 2,619.36 | 110,222.00 |
| Feb 13 2024 | 2,642.35 | -15.50 | -0.58% | 2,667.95 | 2,687.13 | 2,590.41 | 128,070.00 |
| Feb 12 2024 | 2,657.85 | 149.74 | 5.97% | 2,507.52 | 2,666.66 | 2,472.17 | 115,556.00 |
| Feb 11 2024 | 2,508.11 | 7.28 | 0.29% | 2,498.88 | 2,540.57 | 2,494.42 | 37,857.00 |
| Feb 10 2024 | 2,500.83 | 13.54 | 0.54% | 2,491.06 | 2,518.02 | 2,473.32 | 33,613.00 |
| Feb 09 2024 | 2,487.29 | 67.67 | 2.80% | 2,421.57 | 2,524.11 | 2,418.79 | 120,990.00 |
