Australia markets closed

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2,417.19+52.49 (+2.22%)
As of 02:21PM UTC. Market open.
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Sept 20242,441.122,441.122,410.862,417.192,417.1912,661,249,024
13 Sept 20242,361.742,462.802,338.142,441.612,441.6113,759,640,866
12 Sept 20242,339.842,390.192,316.162,361.782,361.7812,162,634,681
11 Sept 20242,389.602,389.722,279.052,339.842,339.8415,355,180,967
10 Sept 20242,358.502,398.502,323.072,389.582,389.5812,795,818,970
09 Sept 20242,297.902,379.792,274.122,358.482,358.4815,887,712,451
08 Sept 20242,274.442,332.362,243.912,297.292,297.2910,718,443,487
07 Sept 20242,223.932,310.192,222.102,274.112,274.1111,124,608,320
06 Sept 20242,367.702,406.512,150.862,223.882,223.8825,825,618,367
05 Sept 20242,448.992,465.392,348.862,367.742,367.7413,632,325,040
04 Sept 20242,420.192,488.922,313.272,448.982,448.9816,709,600,747
03 Sept 20242,538.162,552.802,419.882,420.602,420.6011,406,800,197
02 Sept 20242,427.972,563.092,426.102,538.192,538.1912,520,444,224
01 Sept 20242,513.422,515.472,401.892,427.902,427.9011,800,443,265
31 Aug 20242,525.862,532.392,493.712,513.392,513.396,646,876,013
30 Aug 20242,528.732,539.922,432.832,525.822,525.8215,526,218,255
29 Aug 20242,528.362,595.982,507.502,528.792,528.7913,946,434,277
28 Aug 20242,458.902,553.822,422.292,528.422,528.4220,359,545,410
27 Aug 20242,681.622,700.152,401.182,458.732,458.7318,028,996,056
26 Aug 20242,749.252,763.002,668.892,681.342,681.3412,282,035,835
25 Aug 20242,769.102,793.012,736.092,749.162,749.169,375,535,539
24 Aug 20242,765.482,820.022,737.782,769.392,769.3911,765,811,307
23 Aug 20242,622.922,799.332,622.582,764.452,764.4516,857,181,970
22 Aug 20242,630.862,644.822,587.112,622.952,622.9510,723,280,428
21 Aug 20242,573.112,662.952,538.662,631.402,631.4012,766,015,263
20 Aug 20242,637.312,695.912,556.752,573.112,573.1113,249,483,464
19 Aug 20242,612.722,648.282,566.402,637.312,637.3111,968,963,282
18 Aug 20242,614.112,684.032,596.742,613.362,613.369,207,267,415
17 Aug 20242,593.172,626.672,588.792,614.552,614.556,676,568,717
16 Aug 20242,570.092,629.382,553.072,593.192,593.1913,275,561,555
15 Aug 20242,662.892,675.312,518.672,570.092,570.0916,345,801,912
14 Aug 20242,703.592,775.282,636.712,662.912,662.9115,825,365,408
13 Aug 20242,724.302,737.992,613.802,703.672,703.6716,383,053,029
12 Aug 20242,553.502,749.142,513.392,724.432,724.4321,653,090,666
11 Aug 20242,609.972,718.802,544.172,553.252,553.2513,595,441,987
10 Aug 20242,599.582,642.932,580.662,610.022,610.029,361,014,219
09 Aug 20242,683.722,706.452,555.232,599.602,599.6017,907,141,655
08 Aug 20242,336.922,721.952,322.532,683.352,683.3523,468,291,180
07 Aug 20242,458.992,551.562,312.172,336.592,336.5924,264,218,606
06 Aug 20242,417.272,553.582,416.532,458.722,458.7226,041,995,921
05 Aug 20242,686.032,695.892,122.552,417.212,417.2167,668,132,244
04 Aug 20242,903.092,931.472,639.572,686.402,686.4021,139,601,426
03 Aug 20242,985.953,015.302,861.182,903.392,903.3917,844,091,431
02 Aug 20243,201.603,214.532,965.732,986.012,986.0121,400,241,741
01 Aug 20243,231.253,241.783,078.543,201.563,201.5620,217,639,556
31 July 20243,278.693,347.643,216.073,231.303,231.3016,135,380,637
30 July 20243,320.643,365.323,235.763,278.673,278.6714,045,773,047
29 July 20243,271.453,396.633,257.723,320.543,320.5418,334,852,719
28 July 20243,247.513,283.153,201.763,271.463,271.468,959,236,446
27 July 20243,275.893,327.433,195.363,247.613,247.6115,198,233,287
26 July 20243,174.053,285.763,172.783,275.953,275.9515,993,893,521
25 July 20243,336.363,341.443,088.763,174.433,174.4325,293,745,810
24 July 20243,482.153,487.653,304.043,336.343,336.3416,040,945,448
23 July 20243,440.773,539.533,395.423,482.003,482.0024,468,405,650
22 July 20243,536.633,560.083,425.803,440.423,440.4218,723,199,034
21 July 20243,519.433,546.623,415.443,536.613,536.6113,845,913,681
20 July 20243,505.723,539.903,482.493,519.303,519.3010,360,198,325
19 July 20243,425.913,540.593,377.883,505.733,505.7317,705,629,736
18 July 20243,388.033,488.723,374.993,426.263,426.2615,035,622,003
17 July 20243,446.743,516.103,379.103,388.753,388.7516,739,123,962
16 July 20243,486.143,498.223,351.783,443.513,443.5120,446,664,416
15 July 20243,246.133,494.103,235.783,489.553,489.5518,305,490,390
14 July 20243,176.743,266.493,166.433,244.083,244.0810,517,709,666
13 July 20243,134.553,199.993,115.083,177.203,177.208,565,105,946
12 July 20243,099.993,154.603,048.513,134.163,134.1612,751,638,331
11 July 20243,101.343,208.943,057.223,100.333,100.3315,230,095,766
10 July 20243,066.143,148.413,026.613,102.223,102.2214,578,679,176
09 July 20243,018.803,105.803,005.523,064.033,064.0315,269,945,822
08 July 20242,929.863,090.662,826.483,018.733,018.7322,627,377,457
07 July 20243,067.413,072.812,923.962,929.392,929.3910,857,947,538
06 July 20242,981.993,080.112,957.403,069.383,069.3811,586,293,705
05 July 20243,057.833,106.152,826.012,981.602,981.6031,131,942,647
04 July 20243,291.823,309.203,054.523,054.523,054.5220,252,514,386
03 July 20243,416.253,426.333,254.523,292.923,292.9216,121,324,440
02 July 20243,439.383,459.763,399.033,416.353,416.359,421,757,718
01 July 20243,432.613,513.313,425.323,440.343,440.3412,281,551,839
30 June 20243,373.083,453.213,352.283,432.893,432.898,396,416,013
29 June 20243,373.693,401.733,369.553,372.973,372.976,584,792,001
28 June 20243,445.503,482.963,363.443,373.643,373.6412,861,158,844
27 June 20243,368.893,470.923,362.263,444.803,444.8011,771,834,016
26 June 20243,394.373,421.513,328.393,369.483,369.4811,694,054,195
25 June 20243,350.563,422.213,335.563,395.033,395.0313,235,546,063
24 June 20243,418.783,430.703,244.243,350.263,350.2623,137,744,903
23 June 20243,494.953,519.323,408.583,418.613,418.619,418,141,333
22 June 20243,516.553,519.503,477.173,494.813,494.817,423,703,673
21 June 20243,511.273,542.963,447.943,516.083,516.0815,933,353,456
20 June 20243,559.353,623.893,485.463,511.093,511.0916,115,123,753
19 June 20243,482.353,583.323,466.483,559.353,559.3515,275,373,778
18 June 20243,510.573,514.183,371.593,483.683,483.6821,022,514,455
17 June 20243,622.383,634.293,468.153,511.383,511.3817,838,856,988
16 June 20243,566.763,648.093,541.533,620.563,620.569,878,388,158
15 June 20243,479.793,589.893,473.453,565.553,565.5512,733,651,076
14 June 20243,467.973,528.603,366.223,480.273,480.2715,793,876,596
13 June 20243,559.733,559.733,431.333,469.283,469.2814,472,382,154
12 June 20243,497.903,652.493,463.783,559.623,559.6217,142,905,351
11 June 20243,666.363,669.893,434.753,498.333,498.3319,184,721,538
10 June 20243,705.883,711.433,648.163,666.723,666.7210,377,300,126
09 June 20243,680.943,719.373,668.123,705.903,705.907,910,768,788
08 June 20243,677.403,707.503,669.643,680.953,680.959,096,091,805
07 June 20243,811.673,838.453,615.283,678.633,678.6318,220,286,186
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...