- 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) |
|---|---|---|---|---|---|---|
| 10/17/21 | 3,829.859 | 3,914.898 | 3,660.723 | 3,847.105 | 15,908,090,346.33 | 453,838,694,183.69 |
| 10/16/21 | 3,865.667 | 3,962.453 | 3,805.886 | 3,830.382 | 16,578,095,629.45 | 451,814,143,160.24 |
| 10/15/21 | 3,790.154 | 3,895.466 | 3,735.364 | 3,862.635 | 20,966,841,512.16 | 455,566,504,000.02 |
| 10/14/21 | 3,604.959 | 3,819.258 | 3,590.275 | 3,786.014 | 19,443,499,909.33 | 446,474,897,130.95 |
| 10/13/21 | 3,492.754 | 3,607.742 | 3,417.602 | 3,606.202 | 16,211,275,588.61 | 425,218,703,480.39 |
| 10/12/21 | 3,546.478 | 3,546.478 | 3,407.338 | 3,492.573 | 18,109,578,442.54 | 411,781,081,166.19 |
| 10/11/21 | 3,419.727 | 3,622.29 | 3,385.762 | 3,545.354 | 18,579,189,587.53 | 417,956,526,086.89 |
| 10/10/21 | 3,575.021 | 3,603.245 | 3,414.971 | 3,425.853 | 16,171,746,693.48 | 403,822,590,445.88 |
| 10/9/21 | 3,559.998 | 3,628.237 | 3,544.64 | 3,575.717 | 12,707,036,941.64 | 421,440,173,778.4 |
| 10/8/21 | 3,587.833 | 3,667.958 | 3,547.828 | 3,563.759 | 16,222,029,488.2 | 419,983,193,014.46 |
| 10/7/21 | 3,576.815 | 3,650.013 | 3,479.909 | 3,587.975 | 19,090,322,926.51 | 422,788,897,811.69 |
| 10/6/21 | 3,516.57 | 3,622.551 | 3,354.47 | 3,580.562 | 21,855,226,591.2 | 421,867,592,041.96 |
| 10/5/21 | 3,381.784 | 3,541.452 | 3,365.818 | 3,518.519 | 16,632,591,669.9 | 414,510,299,768.21 |
| 10/4/21 | 3,418.776 | 3,434.775 | 3,283.449 | 3,380.089 | 17,747,154,100.82 | 398,156,802,049.06 |
| 10/3/21 | 3,390.767 | 3,484.606 | 3,348.12 | 3,418.359 | 15,516,566,862.06 | 402,619,122,253.95 |
| 10/2/21 | 3,308.87 | 3,464.837 | 3,260.028 | 3,391.694 | 19,202,671,703.53 | 399,433,404,741.12 |
| 10/1/21 | 3,001.129 | 3,329.853 | 2,978.654 | 3,307.516 | 22,307,625,572.73 | 389,475,327,627.18 |
| 9/30/21 | 2,852.559 | 3,046.519 | 2,840.289 | 3,001.679 | 17,661,065,099.26 | 353,421,264,860.04 |
| 9/29/21 | 2,809.298 | 2,946.881 | 2,786.988 | 2,853.143 | 15,763,456,157.67 | 335,894,451,616.18 |
| 9/28/21 | 2,928.963 | 2,970.77 | 2,793.361 | 2,807.297 | 16,895,079,070.2 | 330,459,005,351.95 |
| 9/27/21 | 3,065.838 | 3,163.665 | 2,932.693 | 2,934.139 | 19,164,053,680.85 | 345,350,983,221.6 |
| 9/26/21 | 2,926.343 | 3,114.857 | 2,744.583 | 3,062.265 | 21,172,766,310.41 | 360,390,447,457.19 |
| 9/25/21 | 2,930.885 | 2,968.995 | 2,818.97 | 2,925.566 | 18,932,786,753.9 | 344,263,323,578.02 |
| 9/24/21 | 3,154.562 | 3,159.644 | 2,747.338 | 2,931.669 | 25,595,422,789.23 | 344,941,570,041.98 |
| 9/23/21 | 3,077.974 | 3,173.545 | 3,038.098 | 3,155.524 | 18,516,291,046.56 | 371,237,859,100.94 |
| 9/22/21 | 2,763.209 | 3,089.083 | 2,741.441 | 3,077.868 | 23,742,102,644.95 | 362,060,838,608.72 |
| 9/21/21 | 2,977.31 | 3,101.698 | 2,676.407 | 2,764.431 | 30,405,062,664.57 | 325,153,006,768.83 |
| 9/20/21 | 3,329.671 | 3,343.325 | 2,940.839 | 2,958.994 | 27,371,684,581.43 | 347,997,332,693.36 |
| 9/19/21 | 3,433.288 | 3,448.322 | 3,286.172 | 3,329.448 | 14,257,609,743.18 | 391,520,172,702.2 |
| 9/18/21 | 3,397.423 | 3,540.808 | 3,371.892 | 3,432.018 | 15,995,220,233.35 | 403,535,591,620.76 |
| 9/17/21 | 3,569.568 | 3,589.305 | 3,356.45 | 3,398.539 | 17,722,363,229.19 | 399,552,923,889.99 |
| 9/16/21 | 3,613.074 | 3,673.311 | 3,489.806 | 3,571.295 | 20,093,903,064.17 | 419,815,044,703.82 |
| 9/15/21 | 3,431.217 | 3,615.283 | 3,365.913 | 3,615.283 | 17,548,551,803.79 | 424,937,147,896.76 |
| 9/14/21 | 3,286.316 | 3,429.17 | 3,273.631 | 3,429.17 | 19,125,420,848.41 | 403,015,177,032.15 |
| 9/13/21 | 3,407.472 | 3,426.502 | 3,121.514 | 3,285.512 | 22,721,552,948.27 | 386,087,569,776.34 |
| 9/12/21 | 3,270.292 | 3,462.468 | 3,235.109 | 3,410.135 | 16,810,411,423.56 | 400,686,506,366.53 |
| 9/11/21 | 3,209.031 | 3,346.526 | 3,208.962 | 3,270.278 | 18,627,122,934.15 | 384,209,314,701.34 |
| 9/10/21 | 3,425.565 | 3,512.571 | 3,157.059 | 3,211.506 | 22,355,974,097.28 | 377,261,165,406.28 |
| 9/9/21 | 3,452.548 | 3,562.993 | 3,400.517 | 3,427.34 | 24,118,055,830.66 | 402,569,602,098.02 |
| 9/8/21 | 3,428.378 | 3,559.121 | 3,224.765 | 3,497.315 | 31,738,430,770.55 | 410,741,599,781.82 |
| 9/7/21 | 3,926.528 | 3,945.314 | 3,062.222 | 3,426.394 | 39,131,346,397.29 | 402,365,928,842.67 |
| 9/6/21 | 3,951.521 | 3,968.426 | 3,868.994 | 3,928.379 | 18,674,691,198.04 | 461,261,434,463.52 |
| 9/5/21 | 3,886.331 | 3,979.187 | 3,838.487 | 3,952.133 | 18,371,468,576.21 | 463,997,267,858.19 |
| 9/4/21 | 3,937.91 | 3,969.449 | 3,837.931 | 3,887.828 | 20,806,963,328.18 | 456,394,981,337.27 |
| 9/3/21 | 3,787.487 | 4,022.469 | 3,712.678 | 3,940.615 | 26,207,765,093.78 | 462,538,485,146.88 |
| 9/2/21 | 3,825.028 | 3,830.711 | 3,726.75 | 3,790.99 | 24,387,397,329.73 | 444,924,932,307.03 |
| 9/1/21 | 3,430.762 | 3,836.867 | 3,387.409 | 3,834.828 | 30,070,890,103.59 | 450,017,458,312.04 |
| 8/31/21 | 3,227.758 | 3,466.992 | 3,195.217 | 3,433.733 | 27,280,502,987.45 | 402,902,770,209.73 |
| 8/30/21 | 3,227.193 | 3,346.581 | 3,151.445 | 3,224.374 | 19,306,924,485.28 | 378,293,803,192.32 |
| 8/29/21 | 3,246.771 | 3,283.236 | 3,158.84 | 3,227.003 | 13,296,586,731.39 | 378,558,550,046.26 |
| 8/28/21 | 3,275.104 | 3,284.846 | 3,217.404 | 3,244.403 | 13,709,633,698.05 | 380,556,000,846.32 |
| 8/27/21 | 3,096.406 | 3,281.841 | 3,064.485 | 3,270.601 | 18,489,602,003.97 | 383,584,756,114.77 |
| 8/26/21 | 3,228.747 | 3,249.655 | 3,060.229 | 3,100.325 | 17,405,668,116.68 | 363,573,005,236.06 |
| 8/25/21 | 3,174.27 | 3,248.727 | 3,086.115 | 3,224.915 | 18,902,728,234.8 | 378,139,623,272.58 |
| 8/24/21 | 3,324.855 | 3,358.688 | 3,154.121 | 3,172.456 | 20,131,028,905.81 | 371,945,926,397.26 |
| 8/23/21 | 3,241.358 | 3,373.384 | 3,235.851 | 3,319.257 | 20,511,110,509.2 | 389,112,198,984.67 |
| 8/22/21 | 3,226.227 | 3,272.733 | 3,142.007 | 3,242.116 | 15,983,278,460.34 | 380,025,418,317.4 |
| 8/21/21 | 3,286.932 | 3,307.352 | 3,209.866 | 3,226.084 | 18,113,977,628.12 | 378,102,594,336.23 |
| 8/20/21 | 3,182.163 | 3,298.247 | 3,178.104 | 3,286.935 | 20,885,619,827.66 | 385,190,199,131.35 |
| 8/19/21 | 3,019.127 | 3,184.436 | 2,963.15 | 3,182.702 | 19,546,290,359.87 | 372,932,559,773.41 |
| 8/18/21 | 3,011.964 | 3,124.976 | 2,959.028 | 3,020.09 | 21,539,248,425.07 | 353,837,223,420.22 |
| 8/17/21 | 3,149.38 | 3,288.813 | 2,996.468 | 3,014.846 | 25,509,056,744.81 | 353,182,540,848.52 |
| 8/16/21 | 3,309.422 | 3,333.995 | 3,139.779 | 3,156.509 | 23,080,039,948.94 | 369,734,989,543.8 |
| 8/15/21 | 3,266.276 | 3,320.084 | 3,117.792 | 3,310.504 | 22,166,205,051.3 | 387,728,432,649.61 |
| 8/14/21 | 3,322.763 | 3,329.281 | 3,214.52 | 3,265.443 | 19,860,862,132.76 | 382,406,961,576.14 |
| 8/13/21 | 3,049.001 | 3,324.672 | 3,037.676 | 3,322.212 | 23,868,866,253.74 | 389,010,223,399.93 |
| 8/12/21 | 3,164.176 | 3,236.315 | 2,984.167 | 3,043.414 | 25,403,699,845.38 | 356,323,695,445.66 |
| 8/11/21 | 3,142.83 | 3,269.21 | 3,122.916 | 3,164.245 | 26,729,035,052.24 | 370,427,827,540.63 |
| 8/10/21 | 3,163.05 | 3,228.941 | 3,059.229 | 3,141.691 | 27,605,221,709.56 | 367,745,684,863.99 |
| 8/9/21 | 3,012.886 | 3,185.701 | 2,900.926 | 3,167.856 | 31,983,260,935.98 | 370,765,447,257.17 |
| 8/8/21 | 3,161.233 | 3,184.604 | 2,951.747 | 3,013.733 | 28,433,638,007.93 | 352,685,939,542.19 |
| 8/7/21 | 2,891.707 | 3,170.23 | 2,868.536 | 3,157.239 | 33,081,467,129.21 | 369,437,242,138.38 |
| 8/6/21 | 2,827.503 | 2,944.903 | 2,727.793 | 2,890.942 | 26,528,577,879.24 | 338,237,757,599.68 |
| 8/5/21 | 2,725.67 | 2,840.431 | 2,540.684 | 2,827.329 | 31,057,928,075.39 | 330,757,177,808.48 |
| 8/4/21 | 2,508.545 | 2,764.444 | 2,463.469 | 2,724.62 | 25,038,698,172.55 | 318,705,809,705.32 |
| 8/3/21 | 2,609.413 | 2,630.314 | 2,449.354 | 2,502.35 | 22,696,753,413.21 | 292,673,137,937 |
| 8/2/21 | 2,557.775 | 2,665.731 | 2,511.375 | 2,610.153 | 22,162,754,104.05 | 305,247,273,084.98 |
| 8/1/21 | 2,530.463 | 2,695.429 | 2,520.932 | 2,561.852 | 22,697,987,055.17 | 299,564,961,374.28 |
| 7/31/21 | 2,461.576 | 2,551.161 | 2,423.816 | 2,536.21 | 18,001,710,282.76 | 296,532,997,873.12 |
| 7/30/21 | 2,382.545 | 2,469.705 | 2,322.337 | 2,466.962 | 20,212,848,934.21 | 288,404,129,263.74 |
| 7/29/21 | 2,299.012 | 2,396.452 | 2,273.405 | 2,380.957 | 16,313,373,112.54 | 278,318,371,380.67 |
| 7/28/21 | 2,302.081 | 2,341.778 | 2,250.914 | 2,296.545 | 18,991,302,378.06 | 268,421,055,913.65 |
| 7/27/21 | 2,230.197 | 2,316.95 | 2,154.731 | 2,298.333 | 23,067,480,378.3 | 268,599,779,831.34 |
| 7/26/21 | 2,191.31 | 2,428.817 | 2,177.329 | 2,233.367 | 29,614,324,232.79 | 260,978,030,148.04 |
| 7/25/21 | 2,187.145 | 2,194.438 | 2,108.83 | 2,191.374 | 14,566,483,636.23 | 256,042,010,286.39 |
| 7/24/21 | 2,123.961 | 2,197.65 | 2,107.324 | 2,189.219 | 16,057,446,600.95 | 255,761,140,995.34 |
| 7/23/21 | 2,025.106 | 2,129.441 | 2,000.436 | 2,124.777 | 16,200,392,492.01 | 248,204,064,165.49 |
| 7/22/21 | 1,994.823 | 2,044.117 | 1,954.298 | 2,025.203 | 17,495,480,331.39 | 236,545,322,692.78 |
| 7/21/21 | 1,786.276 | 2,025.68 | 1,759.023 | 1,990.971 | 21,253,359,756.19 | 232,520,574,469.63 |
| 7/20/21 | 1,819.082 | 1,836.998 | 1,722.051 | 1,787.511 | 17,368,597,636.35 | 208,735,078,073.53 |
