- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Ethereum (ETH) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/12/21 | 2,157.362 | 2,199.719 | 2,110.369 | 2,139.353 | 21,727,936,609.45 | 246,975,320,275.94 |
| 4/11/21 | 2,136.157 | 2,165.192 | 2,119.866 | 2,157.657 | 19,692,836,132.1 | 249,059,103,191.91 |
| 4/10/21 | 2,071.112 | 2,196.996 | 2,062.788 | 2,135.942 | 24,986,243,611.44 | 246,523,420,884.8 |
| 4/9/21 | 2,088.772 | 2,102.874 | 2,055.163 | 2,072.109 | 19,812,472,091.89 | 239,127,946,688.06 |
| 4/8/21 | 1,969.133 | 2,091.516 | 1,959.079 | 2,088.574 | 25,312,956,528.95 | 241,000,078,757.85 |
| 4/7/21 | 2,117.729 | 2,133.188 | 1,945.442 | 1,971.077 | 36,116,271,935.34 | 227,414,944,866.5 |
| 4/6/21 | 2,109.493 | 2,151.223 | 2,057.609 | 2,118.379 | 29,222,865,881.1 | 244,382,061,190.03 |
| 4/5/21 | 2,093.261 | 2,140.985 | 2,032.388 | 2,107.887 | 28,889,391,170.41 | 243,143,128,759.79 |
| 4/4/21 | 2,027.671 | 2,110.353 | 2,007.112 | 2,093.123 | 26,006,501,901.85 | 241,411,837,678.01 |
| 4/3/21 | 2,142.896 | 2,144.962 | 2,028.422 | 2,028.422 | 32,011,518,870.67 | 233,921,770,621.82 |
| 4/2/21 | 1,976.933 | 2,152.452 | 1,960.679 | 2,143.226 | 34,862,511,022.26 | 247,132,282,843.96 |
| 4/1/21 | 1,919.157 | 1,989.055 | 1,912.178 | 1,977.277 | 30,914,259,795.49 | 227,970,125,751.28 |
| 3/31/21 | 1,846.098 | 1,947.838 | 1,793.002 | 1,918.362 | 30,226,902,620.88 | 221,151,811,159.17 |
| 3/30/21 | 1,819.466 | 1,860.975 | 1,793.922 | 1,846.034 | 22,512,781,703.33 | 212,788,788,570.88 |
| 3/29/21 | 1,691.263 | 1,837.188 | 1,683.717 | 1,819.685 | 22,796,570,547.55 | 209,726,738,382.24 |
| 3/28/21 | 1,716.406 | 1,728.584 | 1,672.66 | 1,691.356 | 16,599,472,937.88 | 194,913,443,083.05 |
| 3/27/21 | 1,703.036 | 1,732.824 | 1,674.319 | 1,716.495 | 18,102,277,710.2 | 197,787,142,643.22 |
| 3/26/21 | 1,595.21 | 1,702.923 | 1,594.737 | 1,702.842 | 22,548,516,548.46 | 196,191,139,867.26 |
| 3/25/21 | 1,593.123 | 1,625.912 | 1,560.37 | 1,595.359 | 29,650,328,700.52 | 183,786,054,251.84 |
| 3/24/21 | 1,678.003 | 1,740.428 | 1,570.788 | 1,593.413 | 31,228,051,472.9 | 183,540,070,276.94 |
| 3/23/21 | 1,690.872 | 1,725.109 | 1,662.54 | 1,678.65 | 21,998,237,965.46 | 193,335,618,290.57 |
| 3/22/21 | 1,788.362 | 1,811.968 | 1,674.3 | 1,691.334 | 23,599,296,128.83 | 194,773,638,865.65 |
| 3/21/21 | 1,812.607 | 1,823.353 | 1,764.139 | 1,788.217 | 22,977,404,620.4 | 205,906,557,856.47 |
| 3/20/21 | 1,817.523 | 1,874.709 | 1,811.729 | 1,812.635 | 22,677,674,970.21 | 208,693,780,293.25 |
| 3/19/21 | 1,782.569 | 1,841.196 | 1,746.473 | 1,817.624 | 21,249,297,710.05 | 209,243,467,429.34 |
| 3/18/21 | 1,823.158 | 1,848.646 | 1,705.716 | 1,782.855 | 23,263,845,503.55 | 205,216,840,693.76 |
| 3/17/21 | 1,807.056 | 1,839.819 | 1,749.18 | 1,823.449 | 24,512,917,348.17 | 209,864,815,743.11 |
| 3/16/21 | 1,792.414 | 1,817.06 | 1,720.053 | 1,806.972 | 23,828,509,589.87 | 207,943,962,561.62 |
| 3/15/21 | 1,854.087 | 1,889.197 | 1,749.606 | 1,791.702 | 26,244,738,809.78 | 206,162,475,255.56 |
| 3/14/21 | 1,923.864 | 1,930.78 | 1,845.12 | 1,854.564 | 19,344,589,210.88 | 213,370,626,929.98 |
| 3/13/21 | 1,772.166 | 1,937.646 | 1,733.64 | 1,924.685 | 25,014,689,475.38 | 221,411,849,362.86 |
| 3/12/21 | 1,826.547 | 1,839.497 | 1,728.981 | 1,772.102 | 22,435,821,312.49 | 203,835,039,480.31 |
| 3/11/21 | 1,798.034 | 1,843.819 | 1,734.617 | 1,826.195 | 24,013,132,909.37 | 210,032,453,963.74 |
| 3/10/21 | 1,868.489 | 1,873.803 | 1,766.49 | 1,799.166 | 25,154,173,185.07 | 206,899,711,010.48 |
| 3/9/21 | 1,835.148 | 1,868.049 | 1,804.266 | 1,868.049 | 23,461,244,507.45 | 214,795,762,867.79 |
| 3/8/21 | 1,724.229 | 1,835.192 | 1,670.942 | 1,834.728 | 27,630,991,157.89 | 210,939,589,076.28 |
| 3/7/21 | 1,655.392 | 1,730.924 | 1,636.564 | 1,723.154 | 23,809,935,410.13 | 198,088,541,069.55 |
| 3/6/21 | 1,532.373 | 1,669.107 | 1,519.141 | 1,654.742 | 22,746,262,366.33 | 190,201,808,027.03 |
| 3/5/21 | 1,541.542 | 1,547.878 | 1,450.891 | 1,533.275 | 21,067,146,936.62 | 176,219,185,802.23 |
| 3/4/21 | 1,574.624 | 1,622.954 | 1,511.103 | 1,541.914 | 22,906,118,717.5 | 177,191,062,441.39 |
| 3/3/21 | 1,491.451 | 1,650.361 | 1,481.906 | 1,575.853 | 22,674,780,680.02 | 181,069,778,316.08 |
| 3/2/21 | 1,564.063 | 1,597.61 | 1,461.325 | 1,492.609 | 22,523,669,721.96 | 171,484,736,319.43 |
| 3/1/21 | 1,417.151 | 1,567.695 | 1,416.416 | 1,564.708 | 24,032,838,645.35 | 179,746,905,786 |
| 2/28/21 | 1,459.86 | 1,468.392 | 1,300.472 | 1,416.049 | 27,637,026,080.32 | 162,650,415,374.44 |
| 2/27/21 | 1,446.929 | 1,524.932 | 1,433.787 | 1,459.973 | 20,742,103,232.83 | 167,675,937,684.41 |
| 2/26/21 | 1,478.653 | 1,559.029 | 1,407.979 | 1,446.034 | 31,435,997,880.72 | 166,055,498,546.28 |
| 2/25/21 | 1,625.394 | 1,670.224 | 1,465.059 | 1,475.704 | 24,481,681,872.94 | 169,442,679,395.07 |
| 2/24/21 | 1,571.476 | 1,710.984 | 1,511.019 | 1,626.576 | 31,329,000,537.33 | 186,743,952,485.76 |
| 2/23/21 | 1,781.409 | 1,781.409 | 1,378.841 | 1,570.204 | 52,029,864,712.8 | 180,251,030,148.47 |
| 2/22/21 | 1,935.558 | 1,936.454 | 1,580.627 | 1,781.993 | 42,409,646,035.86 | 204,538,978,050.14 |
| 2/21/21 | 1,918.673 | 1,974.26 | 1,890.368 | 1,935.601 | 23,626,547,717.45 | 222,144,116,573.88 |
| 2/20/21 | 1,959.903 | 2,036.286 | 1,830.532 | 1,919.534 | 34,696,091,102.23 | 220,274,162,486.18 |
| 2/19/21 | 1,938.86 | 1,969.547 | 1,896.685 | 1,960.165 | 26,268,814,252.82 | 224,910,293,533.88 |
| 2/18/21 | 1,848.206 | 1,949.903 | 1,848.206 | 1,937.449 | 28,255,902,968.57 | 222,277,377,811.22 |
| 2/17/21 | 1,781.35 | 1,853.668 | 1,736.706 | 1,848.458 | 35,955,412,703.36 | 212,042,961,268.08 |
| 2/16/21 | 1,778.946 | 1,824.519 | 1,729.642 | 1,781.067 | 34,269,369,268.19 | 204,288,110,917.07 |
| 2/15/21 | 1,804.677 | 1,833.831 | 1,683.907 | 1,779.791 | 38,955,610,883.41 | 204,117,703,893.71 |
| 2/14/21 | 1,814.372 | 1,848.154 | 1,789.914 | 1,805.084 | 31,439,114,899.57 | 206,994,111,569.56 |
| 2/13/21 | 1,843.987 | 1,871.604 | 1,770.612 | 1,814.11 | 35,359,490,534.52 | 208,004,282,357.62 |
| 2/12/21 | 1,783.489 | 1,861.357 | 1,744.169 | 1,843.533 | 37,905,036,865.18 | 211,353,402,277.61 |
| 2/11/21 | 1,743.714 | 1,806.539 | 1,708.679 | 1,783.798 | 36,021,495,261.76 | 204,480,686,290.95 |
| 2/10/21 | 1,768.04 | 1,826.697 | 1,686.542 | 1,744.243 | 41,916,084,617.36 | 199,922,942,887.56 |
| 2/9/21 | 1,746.926 | 1,815.964 | 1,711.621 | 1,768.035 | 44,180,727,528.56 | 202,625,894,958.75 |
| 2/8/21 | 1,613.642 | 1,770.591 | 1,571.58 | 1,746.617 | 48,012,285,955.92 | 200,147,673,570.58 |
| 2/7/21 | 1,677.606 | 1,690.037 | 1,501.75 | 1,614.228 | 39,889,440,150.91 | 184,955,254,624.65 |
| 2/6/21 | 1,717.798 | 1,738.314 | 1,649.069 | 1,677.847 | 39,873,420,647.74 | 192,221,649,234.01 |
| 2/5/21 | 1,594.793 | 1,756.511 | 1,594.793 | 1,718.651 | 40,108,628,453.57 | 196,873,128,686.52 |
| 2/4/21 | 1,661.17 | 1,689.187 | 1,561.853 | 1,594.763 | 44,396,871,835.92 | 182,660,183,410.38 |
| 2/3/21 | 1,514.77 | 1,660.91 | 1,510.01 | 1,660.91 | 41,874,566,399.41 | 190,213,812,447.49 |
| 2/2/21 | 1,369.505 | 1,542.991 | 1,362.771 | 1,515.194 | 45,437,142,800.95 | 173,505,318,778.83 |
| 2/1/21 | 1,314.855 | 1,373.846 | 1,274.358 | 1,369.04 | 29,210,670,919.95 | 156,750,867,717.37 |
| 1/31/21 | 1,376.824 | 1,378.916 | 1,288.502 | 1,314.986 | 25,198,853,580.84 | 150,543,956,657.31 |
| 1/30/21 | 1,382.232 | 1,402.4 | 1,328.529 | 1,376.116 | 30,616,574,234.27 | 157,523,498,333.17 |
| 1/29/21 | 1,369.087 | 1,422.269 | 1,292.24 | 1,413.382 | 51,154,729,432.1 | 161,760,912,116.01 |
| 1/28/21 | 1,251.28 | 1,321.613 | 1,226.174 | 1,298.102 | 39,790,481,940.555 | 148,549,638,481.467 |
| 1/27/21 | 1,358.333 | 1,368.074 | 1,215.311 | 1,253.187 | 39,394,416,989.543 | 143,401,382,572.931 |
| 1/26/21 | 1,323.742 | 1,376.085 | 1,253.34 | 1,357.058 | 41,572,917,750.458 | 155,269,118,236.953 |
| 1/25/21 | 1,390.64 | 1,467.785 | 1,304.974 | 1,324.415 | 43,565,777,745.187 | 151,516,304,275.354 |
| 1/24/21 | 1,231.211 | 1,395.111 | 1,225.274 | 1,391.609 | 36,418,163,553.775 | 159,184,556,292.118 |
| 1/23/21 | 1,235.268 | 1,272.151 | 1,200.893 | 1,230.991 | 27,253,895,441.494 | 140,794,949,837.656 |
| 1/22/21 | 1,118.889 | 1,271.688 | 1,046.597 | 1,236.512 | 43,918,338,506.411 | 141,409,699,225.46 |
| 1/21/21 | 1,382.684 | 1,382.684 | 1,098.476 | 1,121.571 | 45,932,464,754.206 | 128,249,677,791.24 |
| 1/20/21 | 1,375.248 | 1,405.744 | 1,243.3 | 1,382.274 | 46,784,030,909.23 | 158,042,129,137.302 |
| 1/19/21 | 1,257.435 | 1,432.3 | 1,254.523 | 1,377.296 | 47,195,935,190.076 | 157,454,089,944.879 |
| 1/18/21 | 1,230.313 | 1,259.45 | 1,187.311 | 1,257.28 | 25,817,455,559.909 | 143,716,601,983.396 |
| 1/17/21 | 1,233.453 | 1,265.645 | 1,174.389 | 1,230.172 | 29,258,032,819.261 | 140,601,384,429.82 |
| 1/16/21 | 1,171.443 | 1,290.054 | 1,157.624 | 1,233.538 | 32,319,240,157.309 | 140,969,419,371.649 |
| 1/15/21 | 1,221.877 | 1,250.506 | 1,090.721 | 1,171.835 | 35,972,039,309.638 | 133,902,070,140.852 |
| 1/14/21 | 1,130.231 | 1,244.163 | 1,093.061 | 1,218.453 | 33,410,915,928.965 | 139,212,433,451.902 |
| 1/13/21 | 1,043.741 | 1,134.338 | 994.549 | 1,130.739 | 30,109,792,795.206 | 129,175,741,557.366 |
