Register to chat with like-minded investors on our interactive forums.
ETHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14 2024 | 2,663.37 | -40.59 | -1.50% | 2,697.29 | 2,764.37 | 2,637.43 | 70,913.00 |
| Aug 13 2024 | 2,703.96 | -35.35 | -1.29% | 2,726.70 | 2,735.09 | 2,612.68 | 73,217.00 |
| Aug 12 2024 | 2,739.31 | 185.58 | 7.27% | 2,566.59 | 2,749.68 | 2,517.28 | 92,575.00 |
| Aug 11 2024 | 2,553.73 | -53.84 | -2.06% | 2,610.64 | 2,721.03 | 2,540.65 | 60,506.00 |
| Aug 10 2024 | 2,607.57 | 6.75 | 0.26% | 2,593.68 | 2,646.33 | 2,580.63 | 38,471.00 |
| Aug 09 2024 | 2,600.82 | -83.91 | -3.13% | 2,680.58 | 2,705.19 | 2,558.07 | 74,891.00 |
| Aug 08 2024 | 2,684.73 | 346.14 | 14.80% | 2,356.96 | 2,725.95 | 2,321.22 | 95,110.00 |
| Aug 07 2024 | 2,338.59 | -120.45 | -4.90% | 2,456.77 | 2,552.99 | 2,309.15 | 106,399.00 |
| Aug 06 2024 | 2,459.04 | 42.27 | 1.75% | 2,422.97 | 2,550.53 | 2,422.47 | 98,565.00 |
| Aug 05 2024 | 2,416.77 | -268.12 | -9.99% | 2,694.75 | 2,696.50 | 2,183.39 | 122,579.00 |
| Aug 04 2024 | 2,684.89 | -218.42 | -7.52% | 2,901.67 | 2,926.57 | 2,683.48 | 73,705.00 |
| Aug 03 2024 | 2,903.31 | -82.53 | -2.76% | 2,996.79 | 3,013.69 | 2,860.97 | 68,990.00 |
| Aug 02 2024 | 2,985.84 | -215.76 | -6.74% | 3,202.92 | 3,215.71 | 2,966.22 | 94,618.00 |
| Aug 01 2024 | 3,201.60 | -28.82 | -0.89% | 3,237.37 | 3,242.20 | 3,078.75 | 86,746.00 |
| Jul 31 2024 | 3,230.42 | -47.89 | -1.46% | 3,275.22 | 3,348.32 | 3,215.16 | 60,090.00 |
| Jul 30 2024 | 3,278.31 | -47.54 | -1.43% | 3,317.51 | 3,365.81 | 3,261.03 | 55,604.00 |
| Jul 29 2024 | 3,325.85 | 52.86 | 1.62% | 3,283.88 | 3,396.56 | 3,256.90 | 58,034.00 |
| Jul 28 2024 | 3,272.99 | 25.88 | 0.80% | 3,236.40 | 3,282.40 | 3,202.76 | 29,692.00 |
| Jul 27 2024 | 3,247.11 | -32.23 | -0.98% | 3,270.75 | 3,324.73 | 3,203.96 | 45,334.00 |
| Jul 26 2024 | 3,279.34 | 105.18 | 3.31% | 3,181.22 | 3,286.18 | 3,171.91 | 53,317.00 |
| Jul 25 2024 | 3,174.16 | -162.26 | -4.86% | 3,336.53 | 3,342.55 | 3,102.32 | 82,767.00 |
| Jul 24 2024 | 3,336.42 | -146.25 | -4.20% | 3,481.94 | 3,484.35 | 3,294.41 | 53,271.00 |
| Jul 23 2024 | 3,482.67 | 40.95 | 1.19% | 3,442.34 | 3,540.36 | 3,390.47 | 77,077.00 |
| Jul 22 2024 | 3,441.72 | -94.72 | -2.68% | 3,542.61 | 3,559.62 | 3,436.63 | 53,808.00 |
| Jul 21 2024 | 3,536.44 | 17.70 | 0.50% | 3,519.13 | 3,546.64 | 3,420.67 | 40,987.00 |
| Jul 20 2024 | 3,518.74 | 12.43 | 0.35% | 3,508.43 | 3,541.37 | 3,482.94 | 24,150.00 |
| Jul 19 2024 | 3,506.31 | 78.59 | 2.29% | 3,416.14 | 3,539.79 | 3,376.17 | 52,406.00 |
| Jul 18 2024 | 3,427.72 | 40.66 | 1.20% | 3,393.52 | 3,488.24 | 3,371.05 | 53,332.00 |
| Jul 17 2024 | 3,387.06 | -56.16 | -1.63% | 3,459.42 | 3,518.49 | 3,376.66 | 46,686.00 |
| Jul 16 2024 | 3,443.22 | -47.25 | -1.35% | 3,492.64 | 3,499.77 | 3,348.33 | 55,237.00 |
| Jul 15 2024 | 3,490.47 | 246.35 | 7.59% | 3,244.41 | 3,496.19 | 3,233.74 | 46,187.00 |
| Jul 14 2024 | 3,244.12 | 67.07 | 2.11% | 3,175.80 | 3,268.20 | 3,168.00 | 24,965.00 |
| Jul 13 2024 | 3,177.05 | 43.07 | 1.37% | 3,131.62 | 3,197.81 | 3,114.30 | 20,219.00 |
| Jul 12 2024 | 3,133.98 | 33.84 | 1.09% | 3,098.47 | 3,158.47 | 3,050.93 | 37,389.00 |
| Jul 11 2024 | 3,100.14 | -0.810 | -0.03% | 3,097.22 | 3,207.61 | 3,067.37 | 44,825.00 |
| Jul 10 2024 | 3,100.95 | 37.54 | 1.23% | 3,062.40 | 3,151.51 | 3,023.69 | 38,041.00 |
| Jul 09 2024 | 3,063.41 | 46.76 | 1.55% | 3,016.23 | 3,113.62 | 3,006.83 | 40,098.00 |
| Jul 08 2024 | 3,016.65 | 86.66 | 2.96% | 2,932.48 | 3,078.21 | 2,822.60 | 65,843.00 |
| Jul 07 2024 | 2,929.99 | -135.33 | -4.41% | 3,061.65 | 3,073.14 | 2,922.17 | 28,847.00 |
| Jul 06 2024 | 3,065.32 | 76.23 | 2.55% | 2,976.30 | 3,079.25 | 2,957.13 | 25,794.00 |
| Jul 05 2024 | 2,989.09 | -72.72 | -2.38% | 3,056.88 | 3,107.63 | 2,832.46 | 62,041.00 |
| Jul 04 2024 | 3,061.81 | -233.83 | -7.10% | 3,300.13 | 3,309.73 | 3,061.07 | 30,183.00 |
| Jul 03 2024 | 3,295.64 | -120.55 | -3.53% | 3,419.19 | 3,426.56 | 3,248.13 | 28,293.00 |
| Jul 02 2024 | 3,416.19 | -24.38 | -0.71% | 3,438.80 | 3,460.43 | 3,395.61 | 15,071.00 |
| Jul 01 2024 | 3,440.57 | 7.62 | 0.22% | 3,434.48 | 3,514.53 | 3,427.25 | 20,534.00 |
| Jun 30 2024 | 3,432.95 | 59.19 | 1.75% | 3,375.22 | 3,454.64 | 3,350.53 | 12,762.00 |
| Jun 29 2024 | 3,373.76 | 0.270 | 0.01% | 3,379.69 | 3,402.66 | 3,366.89 | 9,036.00 |
| Jun 28 2024 | 3,373.49 | -72.33 | -2.10% | 3,446.13 | 3,482.31 | 3,363.17 | 24,276.00 |
| Jun 27 2024 | 3,445.82 | 51.40 | 1.51% | 3,370.85 | 3,468.75 | 3,360.32 | 17,454.00 |
| Jun 26 2024 | 3,394.42 | 0.00 | 0.00% | 3,394.42 | 3,394.42 | 3,394.42 | 0.00 |
| Jun 25 2024 | 3,394.42 | 40.76 | 1.22% | 3,354.66 | 3,429.90 | 3,337.14 | 27,156.00 |
| Jun 24 2024 | 3,353.66 | -65.34 | -1.91% | 3,416.25 | 3,432.77 | 3,243.60 | 34,929.00 |
| Jun 23 2024 | 3,419.00 | -73.94 | -2.12% | 3,497.40 | 3,518.15 | 3,410.93 | 12,578.00 |
| Jun 22 2024 | 3,492.94 | -64.58 | -1.82% | 3,514.26 | 3,515.86 | 3,473.86 | 9,361.00 |
| Jun 21 2024 | 3,557.52 | 0.00 | 0.00% | 3,557.52 | 3,557.52 | 3,557.52 | 0.00 |
| Jun 20 2024 | 3,557.52 | 0.00 | 0.00% | 3,557.52 | 3,557.52 | 3,557.52 | 0.00 |
| Jun 19 2024 | 3,557.52 | 76.77 | 2.21% | 3,481.99 | 3,580.44 | 3,468.90 | 24,260.00 |
| Jun 18 2024 | 3,480.75 | -140.89 | -3.89% | 3,503.06 | 3,514.48 | 3,376.67 | 37,252.00 |
| Jun 17 2024 | 3,621.64 | 0.00 | 0.00% | 3,621.64 | 3,621.64 | 3,621.64 | 0.00 |
| Jun 16 2024 | 3,621.64 | 56.94 | 1.60% | 3,562.60 | 3,650.92 | 3,539.11 | 12,352.00 |
| Jun 15 2024 | 3,564.70 | 86.16 | 2.48% | 3,483.96 | 3,591.59 | 3,472.12 | 17,551.00 |
| Jun 14 2024 | 3,478.54 | 9.57 | 0.28% | 3,469.79 | 3,528.08 | 3,364.04 | 21,414.00 |
| Jun 13 2024 | 3,468.97 | -90.85 | -2.55% | 3,556.13 | 3,559.31 | 3,431.09 | 17,097.00 |
| Jun 12 2024 | 3,559.82 | 60.91 | 1.74% | 3,499.35 | 3,642.72 | 3,463.26 | 15,616.00 |
| Jun 11 2024 | 3,498.91 | -168.27 | -4.59% | 3,669.35 | 3,671.49 | 3,434.65 | 29,362.00 |
| Jun 10 2024 | 3,667.18 | -38.45 | -1.04% | 3,696.77 | 3,708.83 | 3,652.84 | 9,952.00 |
| Jun 09 2024 | 3,705.63 | 23.75 | 0.65% | 3,679.52 | 3,720.48 | 3,665.90 | 7,520.00 |
| Jun 08 2024 | 3,681.88 | 3.83 | 0.10% | 3,678.54 | 3,707.73 | 3,670.38 | 8,043.00 |
| Jun 07 2024 | 3,678.05 | -133.78 | -3.51% | 3,809.51 | 3,839.05 | 3,659.36 | 14,804.00 |
| Jun 06 2024 | 3,811.83 | -52.20 | -1.35% | 3,862.72 | 3,877.11 | 3,758.56 | 12,938.00 |
| Jun 05 2024 | 3,864.03 | 50.64 | 1.33% | 3,814.16 | 3,886.45 | 3,784.79 | 14,664.00 |
| Jun 04 2024 | 3,813.39 | 47.68 | 1.27% | 3,765.44 | 3,832.31 | 3,733.20 | 13,575.00 |
| Jun 03 2024 | 3,765.71 | -14.96 | -0.40% | 3,777.12 | 3,850.35 | 3,758.55 | 16,142.00 |
| Jun 02 2024 | 3,780.67 | -32.31 | -0.85% | 3,814.16 | 3,835.31 | 3,758.06 | 15,539.00 |
| Jun 01 2024 | 3,812.98 | 50.66 | 1.35% | 3,764.26 | 3,829.84 | 3,750.04 | 11,880.00 |
| May 31 2024 | 3,762.32 | -1.87 | -0.05% | 3,748.49 | 3,846.21 | 3,721.68 | 19,227.00 |
| May 30 2024 | 3,764.19 | 0.00 | 0.00% | 3,764.19 | 3,764.19 | 3,764.19 | 0.00 |
| May 29 2024 | 3,764.19 | -82.23 | -2.14% | 3,842.85 | 3,876.53 | 3,743.00 | 14,356.00 |
| May 28 2024 | 3,846.42 | -45.22 | -1.16% | 3,885.57 | 3,927.27 | 3,770.43 | 19,266.00 |
| May 27 2024 | 3,891.64 | 66.25 | 1.73% | 3,822.14 | 3,970.81 | 3,820.84 | 18,482.00 |
| May 26 2024 | 3,825.39 | 74.58 | 1.99% | 3,746.23 | 3,875.67 | 3,730.94 | 13,787.00 |
| May 25 2024 | 3,750.81 | 24.68 | 0.66% | 3,716.72 | 3,773.78 | 3,712.72 | 9,590.00 |
| May 24 2024 | 3,726.13 | -36.92 | -0.98% | 3,769.65 | 3,827.79 | 3,644.62 | 20,163.00 |
| May 23 2024 | 3,763.05 | 24.63 | 0.66% | 3,743.04 | 3,941.29 | 3,526.10 | 38,525.00 |
| May 22 2024 | 3,738.42 | -51.60 | -1.36% | 3,787.24 | 3,806.08 | 3,652.88 | 28,078.00 |
| May 21 2024 | 3,790.02 | 721.46 | 23.51% | 3,682.91 | 3,828.24 | 3,641.21 | 42,833.00 |
| May 20 2024 | 3,068.56 | 0.00 | 0.00% | 3,068.56 | 3,068.56 | 3,068.56 | 0.00 |
| May 19 2024 | 3,068.56 | -55.21 | -1.77% | 3,121.97 | 3,136.99 | 3,057.78 | 18,924.00 |
| May 18 2024 | 3,123.77 | 29.33 | 0.95% | 3,092.41 | 3,144.00 | 3,087.27 | 17,502.00 |
| May 17 2024 | 3,094.44 | 149.33 | 5.07% | 2,942.02 | 3,117.22 | 2,938.54 | 20,043.00 |
