Singapore markets closed

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1,164.90-59.56 (-4.86%)
As of 6:29PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 20211,224.471,250.441,098.631,164.901,164.9034,627,555,328
14 Jan 20211,130.231,244.161,093.061,218.451,218.4533,410,915,929
13 Jan 20211,043.741,134.34994.551,130.741,130.7430,109,792,795
12 Jan 20211,088.531,149.241,012.761,043.431,043.4337,494,601,692
11 Jan 20211,261.621,261.62924.921,090.151,090.1560,733,630,300
10 Jan 20211,280.871,347.931,194.721,262.251,262.2540,616,938,053
09 Jan 20211,223.741,303.871,182.271,281.081,281.0833,233,105,361
08 Jan 20211,225.971,273.831,076.081,224.201,224.2044,334,826,666
07 Jan 20211,208.081,282.581,167.441,225.681,225.6840,468,027,280
06 Jan 20211,101.011,209.431,064.231,207.111,207.1144,699,914,188
05 Jan 20211,041.501,129.37986.811,100.011,100.0141,535,932,781
04 Jan 2021977.061,153.19912.311,040.231,040.2356,945,985,763
03 Jan 2021774.511,006.57771.56975.51975.5145,200,463,368
02 Jan 2021730.40786.80718.11774.53774.5319,740,771,179
01 Jan 2021737.71749.20719.79730.37730.3713,652,004,358
31 Dec 2020751.63754.30726.51737.80737.8013,926,846,861
30 Dec 2020731.47754.30720.99751.62751.6217,294,574,210
29 Dec 2020730.36737.95692.15731.52731.5218,710,683,199
28 Dec 2020683.21745.88683.21730.40730.4024,222,565,862
27 Dec 2020635.89711.39628.33682.64682.6426,093,552,821
26 Dec 2020626.50650.72617.40635.84635.8414,761,125,202
25 Dec 2020611.55633.06605.42626.41626.4113,520,927,700
24 Dec 2020584.14613.82568.60611.61611.6114,317,413,703
23 Dec 2020634.82637.12560.36583.71583.7115,261,413,038
22 Dec 2020609.42635.08589.55634.85634.8514,745,890,080
21 Dec 2020638.32646.85600.84609.82609.8214,419,493,621
20 Dec 2020659.19659.92625.01638.29638.2913,375,855,442
19 Dec 2020654.62668.77646.62659.30659.3012,830,893,778
18 Dec 2020642.92662.70632.36654.81654.8115,756,303,983
17 Dec 2020636.15673.83628.75642.87642.8725,479,532,147
16 Dec 2020589.38636.64582.04636.18636.1815,817,248,373
15 Dec 2020586.02596.25580.63589.36589.369,326,645,840
14 Dec 2020589.78590.49577.12586.01586.018,125,837,102
13 Dec 2020568.61593.78564.57589.66589.669,070,377,862
12 Dec 2020545.58573.34545.25568.57568.578,534,557,897
11 Dec 2020559.68560.38537.81545.80545.8011,098,819,124
10 Dec 2020573.50574.60549.78559.68559.6811,672,582,040
09 Dec 2020554.79577.29533.00573.48573.4815,855,915,840
08 Dec 2020591.90594.75552.47554.83554.8314,398,919,320
07 Dec 2020601.80602.92585.43591.84591.8410,720,480,962
06 Dec 2020596.57606.79584.41601.91601.9111,290,893,016
05 Dec 2020569.35596.60563.11596.60596.6013,498,010,566
04 Dec 2020616.72618.98569.28569.35569.3516,337,589,997
03 Dec 2020598.46622.45588.35616.71616.7116,146,190,946
02 Dec 2020587.26604.02578.74598.35598.3516,883,292,129
01 Dec 2020615.07635.16571.75587.32587.3227,178,964,465
30 Nov 2020575.76615.24571.54614.84614.8420,276,867,833
29 Nov 2020538.26576.60531.99575.76575.7615,017,517,758
28 Nov 2020517.60548.04508.13538.23538.2314,770,243,833
27 Nov 2020519.11530.78497.24517.49517.4916,831,105,703
26 Nov 2020570.51575.64485.50518.80518.8031,104,004,592
25 Nov 2020603.90605.09559.67570.69570.6920,088,492,893
24 Nov 2020608.52621.17593.84603.90603.9023,281,758,100
23 Nov 2020558.06609.99551.27608.45608.4527,272,302,872
22 Nov 2020549.49579.37514.52558.07558.0721,967,049,601
21 Nov 2020509.74550.23504.24549.49549.4920,757,099,184
20 Nov 2020471.63513.61471.63509.74509.7418,629,943,296
19 Nov 2020479.48480.12465.70471.63471.6312,473,929,218
18 Nov 2020480.35492.00465.83479.48479.4817,880,199,224
17 Nov 2020464.41482.23460.78480.36480.3614,593,057,877
16 Nov 2020447.56463.83445.50459.94459.9411,441,239,444
15 Nov 2020460.15460.99440.25447.56447.5610,308,617,165
14 Nov 2020474.63475.16452.99460.15460.1510,312,037,942
13 Nov 2020461.01475.22457.30474.63474.6313,191,505,725
12 Nov 2020462.96467.68452.07461.01461.0112,877,327,234
11 Nov 2020449.68473.58449.52462.96462.9614,075,403,511
10 Nov 2020444.17453.76439.60449.68449.6812,090,381,666
09 Nov 2020453.57457.35435.16444.16444.1613,704,320,630
08 Nov 2020435.72457.78433.15453.55453.5511,292,383,601
07 Nov 2020454.72465.68428.46435.71435.7118,873,289,788
06 Nov 2020414.07456.20412.98454.72454.7216,738,305,610
05 Nov 2020402.14417.53397.25414.07414.0715,440,711,038
04 Nov 2020387.60407.67377.83402.14402.1415,126,077,675
03 Nov 2020383.16389.52371.31387.60387.6012,588,494,762
02 Nov 2020396.36403.24381.02383.16383.1613,997,574,252
01 Nov 2020386.59397.12385.17396.36396.3610,475,146,018
31 Oct 2020382.82393.01381.30386.59386.5911,276,963,426
30 Oct 2020386.73391.46375.09382.82382.8213,688,056,970
29 Oct 2020388.65393.23381.29386.73386.7312,920,477,749
28 Oct 2020404.00408.96381.15388.65388.6515,276,441,134
27 Oct 2020393.89409.77390.61404.00404.0013,940,434,102
26 Oct 2020406.22411.28383.78393.89393.8915,155,684,229
24 Oct 2020412.46417.16405.35406.22406.2210,890,207,469
23 Oct 2020409.77416.60407.85412.46412.4612,201,739,194
22 Oct 2020414.05418.96403.08409.77409.7714,256,222,052
21 Oct 2020391.49420.14391.28413.77413.7715,772,846,485
20 Oct 2020369.06400.63368.73392.19392.1920,241,324,322
19 Oct 2020379.72380.76367.60369.14369.1413,741,586,582
18 Oct 2020378.47383.32373.70379.94379.9412,811,242,092
17 Oct 2020368.73378.60368.13378.21378.2111,047,103,109
16 Oct 2020366.02369.77364.49368.86368.8610,951,115,359
15 Oct 2020377.87380.02362.60366.23366.2314,670,784,817
14 Oct 2020379.19381.21371.35377.44377.4414,964,182,545
13 Oct 2020381.97387.30374.18379.48379.4813,918,846,567
12 Oct 2020------
11 Oct 2020------
10 Oct 2020370.93377.25369.83375.14375.1412,584,512,533
09 Oct 2020365.40378.27365.35370.97370.9713,618,484,324
08 Oct 2020------
07 Oct 2020342.09352.80336.50351.46351.4611,511,016,796
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...