Ethereum Historical Data

ETH Page 11
Download
Date Close Price change Market cap Trading volume
Sep 5 $ 11.64
-0.94%
$ 976.26 million $ 4,308
Aug 29 $ 11.71
+6.94%
$ 977.12 million $ 4,081
Aug 22 $ 10.99
-0.72%
$ 911.88 million $ 4,053
Aug 15 $ 11.14
-0.62%
$ 930.21 million $ 4,031
Aug 8 $ 11.21
-0.71%
$ 928.98 million $ 4,094
Aug 1 $ 10.98
-0.54%
$ 903.02 million $ 4,015
Jul 25 $ 11.86
-14.31%
$ 980.18 million $ 4,549
Jul 18 $ 12.63
+14.51%
$ 1.05 billion $ 4,636
Jul 11 $ 11.19
+5.77%
$ 915.98 million $ 4,637
Jul 4 $ 10.97
-3.26%
$ 896.2 million $ 4,609
Jun 27 $ 11.85
-15.60%
$ 956.82 million $ 4,630
Jun 20 $ 13.82
+18.12%
$ 1.13 billion $ 4,559
Jun 13 $ 12.33
-29.74%
$ 993.28 million $ 5,096
Jun 6 $ 15.57
+11.53%
$ 1.27 billion $ 4,150
May 30 $ 13.85
+10.98%
$ 1.13 billion $ 3,850
May 23 $ 12.28
-8.70%
$ 994.35 million $ 3,307
May 16 $ 14.21
+28.71%
$ 1.15 billion $ 3,130
May 9 $ 9.94
+6.65%
$ 797.61 million $ 3,187
May 2 $ 9.44
-5.88%
$ 757.11 million $ 3,164
Apr 25 $ 8.76
+17.90%
$ 704.34 million $ 3,179
Apr 18 $ 8
-10.31%
$ 635.27 million $ 3,106
Apr 11 $ 9.45
+8.37%
$ 737.05 million $ 2,979
Apr 4 $ 8.8
-20.72%
$ 705.57 million $ 2,939
Mar 28 $ 11.58
+0.00%
$ 914.76 million $ 2,919
Mar 21 $ 10.5
-12.28%
$ 818.05 million $ 2,916
Mar 14 $ 10.06
-19.52%
$ 807.25 million $ 2,892
Mar 7 $ 15
+57.89%
$ 1.13 billion $ 2,897
Feb 29 $ 10.98
+72.91%
$ 882.89 million $ 2,930
Feb 22 $ 6.5
+16.07%
$ 500.57 million $ 2,995
Feb 15 $ 4.63
-11.30%
$ 359.31 million $ 2,944
Feb 8 $ 5.2
+64.56%
$ 403.65 million $ 2,689
Feb 1 $ 3
+38.25%
$ 227.84 million $ 2,646
Jan 25 $ 2.2
-12.00%
$ 176.83 million $ 2,685
Jan 18 $ 2.1
+42.86%
$ 163.82 million $ 2,762
Jan 11 $ 1.31
+21.30%
$ 101.33 million $ 2,894
Jan 4 $ 1
+5.26%
$ 76.1 million $ 3,100
Dec 28 $ 0.96
+9.73%
$ 73.84 million $ 3,009
Dec 21 $ 0.918
+0.88%
$ 64.91 million $ 3,062
Dec 14 $ 1.07
+8.08%
$ 68.36 million $ 3,180
Dec 7 $ 0.92
+16.44%
$ 71.89 million $ 2,953
Nov 30 $ 0.825
-6.25%
$ 62.89 million $ 2,602
Nov 23 $ 0.87
-5.43%
$ 65.98 million $ 2,408
Nov 16 $ 0.97
+4.86%
$ 72.52 million $ 2,294
Nov 9 $ 0.919
-7.89%
$ 67.75 million $ 2,338
Nov 2 $ 1
+1.24%
$ 76.61 million $ 2,666
Oct 26 $ 0.99
+40.23%
$ 78.53 million $ 2,158
Oct 19 $ 0.62
+24.00%
$ 45.72 million $ 1,922
Oct 12 $ 0.505
-19.84%
$ 38.33 million $ 1,795
Oct 5 $ 0.599
-1.40%
$ 46.9 million $ 1,709
Sep 28 $ 0.61
+1.58%
$ 49.25 million $ 1,662