Australia markets close in 5 hours 28 minutes

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2,277.69+44.33 (+1.98%)
As of 1:43AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 July 20212,297.942,297.942,277.692,277.692,277.6922,817,628,160
27 July 2021------
26 July 20212,191.312,428.822,177.332,233.372,233.3729,614,324,233
25 July 20212,187.152,194.442,108.832,191.372,191.3714,566,483,636
24 July 20212,123.962,197.652,107.322,189.222,189.2216,057,446,601
23 July 20212,025.112,129.442,000.442,124.782,124.7816,200,392,492
22 July 20211,994.822,044.121,954.302,025.202,025.2017,495,480,331
21 July 20211,786.282,025.681,759.021,990.971,990.9721,253,359,756
20 July 20211,819.081,837.001,722.051,787.511,787.5117,368,597,636
19 July 20211,893.051,916.121,807.911,817.301,817.3014,157,735,481
18 July 20211,900.191,988.341,883.011,895.551,895.5513,791,868,728
17 July 20211,876.881,917.601,855.591,898.831,898.8313,364,282,076
16 July 20211,916.601,959.701,853.591,880.381,880.3814,884,569,147
15 July 20211,994.712,037.741,883.271,911.181,911.1815,688,092,552
14 July 20211,941.172,015.111,869.221,994.331,994.3317,342,819,679
13 July 20212,034.102,040.691,922.581,940.081,940.0816,621,628,658
12 July 20212,140.512,167.712,011.022,036.722,036.7217,768,129,077
11 July 20212,110.882,172.652,083.802,139.662,139.6614,705,386,138
10 July 20212,147.002,190.122,081.922,111.402,111.4017,581,542,471
09 July 20212,115.572,185.382,051.072,146.692,146.6923,029,574,602
08 July 20212,317.952,324.012,089.412,120.032,120.0323,188,123,689
07 July 20212,323.212,403.772,298.032,315.162,315.1622,398,345,285
06 July 20212,197.922,346.292,197.922,324.682,324.6820,891,861,314
05 July 20212,321.922,321.922,163.042,198.582,198.5820,103,794,829
04 July 20212,226.552,384.292,190.842,321.722,321.7218,787,107,473
03 July 20212,150.832,237.572,117.592,226.112,226.1117,433,361,641
02 July 20212,109.892,155.602,021.822,150.042,150.0431,796,212,554
01 July 20212,274.402,274.402,081.082,113.612,113.6129,061,701,793
30 June 20212,164.222,282.992,090.762,274.552,274.5525,828,056,268
29 June 20212,083.452,242.242,076.242,160.772,160.7724,815,124,419
28 June 20211,981.392,139.811,963.622,079.662,079.6625,514,602,841
27 June 20211,831.001,979.961,811.251,978.891,978.8919,885,474,742
26 June 20211,810.881,850.181,719.561,829.241,829.2420,637,542,361
25 June 20211,989.222,017.761,794.401,813.221,813.2222,774,334,998
24 June 20211,968.962,032.341,887.431,988.461,988.4620,272,845,769
23 June 20211,878.632,043.531,827.571,989.741,989.7428,408,659,206
22 June 20211,886.671,993.161,707.601,874.951,874.9535,547,251,725
21 June 20212,245.322,259.461,867.191,888.451,888.4533,745,173,825
20 June 20212,171.342,275.382,049.962,246.362,246.3622,535,930,423
19 June 20212,235.162,278.422,168.892,178.502,178.5018,765,854,896
18 June 20212,374.592,377.202,147.312,231.732,231.7322,752,818,388
17 June 20212,367.312,457.182,312.302,372.002,372.0021,871,633,186
16 June 20212,544.862,554.632,354.352,367.662,367.6624,101,926,180
15 June 20212,587.762,639.232,515.152,610.942,610.9429,005,279,219
14 June 20212,508.772,606.432,469.392,537.892,537.8926,964,576,331
13 June 20212,372.692,547.372,312.642,508.392,508.3927,092,945,370
12 June 20212,354.752,447.232,265.762,372.482,372.4825,724,364,410
11 June 20212,472.862,495.412,326.872,353.772,353.7724,832,564,195
10 June 20212,611.142,619.962,435.402,471.522,471.5228,753,626,390
09 June 20212,510.202,625.072,412.202,608.272,608.2736,075,832,186
08 June 20212,594.602,620.852,315.552,517.442,517.4441,909,736,778
07 June 20212,713.052,845.192,584.002,590.262,590.2630,600,111,277
06 June 20212,629.752,743.442,616.162,715.092,715.0925,311,639,414
05 June 20212,691.622,817.482,558.232,630.582,630.5830,496,672,724
04 June 20212,857.172,857.172,562.642,688.202,688.2034,173,841,611
03 June 20212,708.382,891.252,667.682,855.132,855.1330,038,207,402
02 June 20212,634.462,801.392,555.402,706.132,706.1327,723,267,359
01 June 20212,707.562,739.742,531.162,633.522,633.5227,363,223,090
31 May 20212,387.202,715.852,279.512,714.952,714.9531,007,383,150
30 May 20212,278.292,472.192,188.832,390.312,390.3125,876,619,428
29 May 20212,414.072,566.942,208.492,279.512,279.5133,773,720,220
28 May 20212,742.472,761.362,336.362,419.912,419.9139,999,114,805
27 May 20212,888.752,888.752,642.612,736.492,736.4933,373,635,283
26 May 20212,707.052,911.742,652.092,888.702,888.7042,499,766,020
25 May 20212,649.032,750.532,394.362,706.632,706.6349,558,333,256
24 May 20212,099.942,672.602,090.642,643.592,643.5953,697,121,740
23 May 20212,298.372,384.411,737.472,109.582,109.5856,005,721,977
22 May 20212,436.012,483.982,168.122,295.712,295.7142,089,937,660
21 May 20212,772.342,938.212,113.352,430.622,430.6253,774,070,802
20 May 20212,439.642,993.152,170.232,784.292,784.2967,610,826,680
19 May 20213,382.663,437.941,952.462,460.682,460.6884,482,912,776
18 May 20213,276.873,562.473,246.403,380.073,380.0740,416,525,218
17 May 20213,581.343,587.773,129.013,282.403,282.4054,061,732,774
16 May 20213,641.833,878.903,350.953,587.513,587.5147,359,478,734
15 May 20214,075.954,129.193,638.123,638.123,638.1242,422,321,751
14 May 20213,720.124,171.023,703.404,079.064,079.0648,174,271,215
13 May 20213,828.924,032.563,549.413,715.153,715.1578,398,214,539
12 May 20214,174.644,362.353,785.853,785.853,785.8569,023,382,175
11 May 20213,948.274,178.213,783.894,168.704,168.7052,679,737,865
10 May 20213,924.414,197.473,684.453,952.293,952.2962,691,789,007
09 May 20213,911.463,981.263,743.993,928.843,928.8450,568,290,278
08 May 20213,481.993,950.173,453.773,902.653,902.6550,208,491,286
07 May 20213,490.113,573.293,370.263,484.733,484.7339,607,240,515
06 May 20213,524.933,598.903,386.243,490.883,490.8844,300,394,788
05 May 20213,240.553,541.463,213.103,522.783,522.7848,334,198,383
04 May 20213,431.133,523.593,180.743,253.633,253.6362,402,045,158
03 May 20212,951.183,450.042,951.183,431.093,431.0949,174,290,212
02 May 20212,945.562,984.892,860.532,952.062,952.0628,032,013,047
01 May 20212,772.842,951.442,755.912,945.892,945.8928,726,205,272
30 Apr 20212,757.732,796.052,728.172,773.212,773.2129,777,179,889
29 Apr 20212,748.652,797.972,672.112,756.882,756.8832,578,127,990
28 Apr 20212,664.692,757.482,564.082,746.382,746.3834,269,031,076
27 Apr 20212,534.032,676.392,485.382,662.872,662.8732,275,969,215
26 Apr 20212,319.482,536.342,308.322,534.482,534.4835,208,325,408
25 Apr 20212,214.412,354.092,172.522,316.062,316.0631,814,355,546
24 Apr 20212,367.202,367.742,163.692,211.632,211.6331,854,226,936
23 Apr 20212,401.262,439.542,117.042,363.592,363.5955,413,933,925
22 Apr 20212,357.872,641.092,315.962,403.542,403.5453,575,904,724
21 Apr 20212,331.162,467.202,238.372,364.752,364.7538,899,067,643
20 Apr 20212,161.942,345.832,060.142,330.212,330.2139,433,483,315
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...