Ethereum (ETH) Price History 2018

In 2018, Ethereum opened at $733.01 and closed the year at $131.45, a change of −82.07%. The highest price was $1,440.00 and the lowest $81.79.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2018	$137.81	$138.66	$128.70	$131.45	4.62%	$64,763,118	—
Dec 30, 2018	$133.00	$139.00	$127.03	$137.77	3.59%	$94,804,050	—
Dec 29, 2018	$135.30	$145.42	$128.50	$132.89	1.78%	$136,479,146	—
Dec 28, 2018	$113.75	$136.66	$111.87	$135.30	18.95%	$111,865,577	—
Dec 27, 2018	$129.35	$131.09	$111.22	$113.80	12.02%	$90,456,913	—
Dec 26, 2018	$127.61	$135.32	$122.51	$129.35	1.36%	$102,196,717	—
Dec 25, 2018	$138.01	$139.26	$119.68	$127.60	7.54%	$136,600,862	—
Dec 24, 2018	$129.03	$157.67	$128.80	$138.03	6.98%	$190,137,361	—
Dec 23, 2018	$115.18	$131.94	$114.91	$129.03	12.02%	$118,250,393	—
Dec 22, 2018	$107.67	$115.50	$105.38	$115.20	6.99%	$44,814,572	—
Dec 21, 2018	$113.71	$118.00	$104.76	$107.69	5.29%	$74,510,415	—
Dec 20, 2018	$98.73	$116.00	$97.88	$114.05	15.52%	$93,128,083	—
Dec 19, 2018	$100.39	$107.55	$97.75	$98.74	1.64%	$84,862,730	—
Dec 18, 2018	$94.03	$101.30	$91.34	$100.39	6.76%	$50,202,946	—
Dec 17, 2018	$84.68	$97.00	$84.40	$94.02	11.03%	$42,965,553	—
Dec 16, 2018	$83.75	$87.64	$83.73	$84.67	1.10%	$20,783,724	—
Dec 15, 2018	$83.82	$85.00	$81.79	$83.76	0.07%	$18,169,124	—
Dec 14, 2018	$86.35	$87.25	$82.20	$83.82	2.93%	$27,041,688	—
Dec 13, 2018	$89.39	$90.71	$84.71	$86.34	3.41%	$29,089,360	—
Dec 12, 2018	$87.77	$91.31	$86.63	$89.41	1.87%	$25,500,399	—
Dec 11, 2018	$89.88	$91.65	$85.83	$87.76	2.36%	$30,055,007	—
Dec 10, 2018	$93.26	$95.21	$88.11	$89.91	3.59%	$37,180,525	—
Dec 9, 2018	$90.39	$98.70	$88.63	$93.26	3.18%	$48,533,112	—
Dec 8, 2018	$93.06	$98.00	$84.55	$90.38	2.88%	$63,224,519	—
Dec 7, 2018	$91.18	$96.90	$82.07	$93.05	2.05%	$90,499,447	—
Dec 6, 2018	$102.73	$104.68	$90.20	$91.00	11.42%	$58,114,722	—
Dec 5, 2018	$109.92	$110.58	$102.38	$102.71	6.56%	$37,519,336	—
Dec 4, 2018	$108.76	$113.20	$106.00	$109.94	1.08%	$30,365,547	—
Dec 3, 2018	$116.63	$116.96	$106.70	$108.76	6.75%	$36,185,196	—
Dec 2, 2018	$118.09	$120.73	$116.00	$116.57	1.29%	$32,184,014	—
Dec 1, 2018	$113.71	$120.80	$111.35	$118.10	3.86%	$38,614,494	—
Nov 30, 2018	$117.99	$120.26	$111.09	$113.73	3.61%	$48,362,086	—
Nov 29, 2018	$122.88	$124.00	$114.78	$117.98	3.99%	$57,140,534	—
Nov 28, 2018	$111.38	$126.80	$111.37	$122.90	10.34%	$68,485,222	—
Nov 27, 2018	$110.66	$114.31	$102.36	$111.43	0.70%	$56,638,056	—
Nov 26, 2018	$118.65	$121.50	$106.41	$110.68	6.72%	$77,211,447	—
Nov 25, 2018	$114.83	$122.35	$102.95	$118.67	3.34%	$93,723,314	—
Nov 24, 2018	$125.00	$130.81	$112.32	$114.89	8.09%	$57,264,800	—
Nov 23, 2018	$126.58	$128.90	$118.56	$125.02	1.23%	$62,657,024	—
Nov 22, 2018	$138.36	$140.40	$125.64	$126.63	8.48%	$44,837,388	—
Nov 21, 2018	$133.68	$142.01	$127.15	$138.23	3.40%	$97,819,681	—
Nov 20, 2018	$150.76	$154.70	$126.95	$133.82	11.24%	$139,191,208	—
Nov 19, 2018	$179.04	$179.33	$146.47	$150.81	15.77%	$94,639,227	—
Nov 18, 2018	$176.20	$182.94	$176.10	$178.97	1.57%	$25,261,184	—
Nov 17, 2018	$176.93	$177.91	$173.94	$176.20	0.41%	$25,452,516	—
Nov 16, 2018	$184.35	$185.00	$173.00	$176.89	4.05%	$43,450,650	—
Nov 15, 2018	$187.43	$190.00	$170.99	$184.35	1.64%	$81,674,274	—
Nov 14, 2018	$209.84	$210.30	$176.16	$187.43	10.68%	$82,531,354	—
Nov 13, 2018	$212.91	$213.80	$209.20	$209.84	1.44%	$24,176,050	—
Nov 12, 2018	$212.60	$214.22	$210.90	$212.89	0.14%	$21,271,725	—
Nov 11, 2018	$213.27	$213.99	$209.00	$212.54	0.34%	$28,875,080	—
Nov 10, 2018	$210.78	$215.55	$209.02	$213.25	1.17%	$28,019,225	—
Nov 9, 2018	$212.79	$215.51	$209.10	$210.77	0.95%	$32,309,082	—
Nov 8, 2018	$219.06	$220.78	$212.49	$212.79	2.86%	$40,931,506	—
Nov 7, 2018	$220.77	$224.80	$217.01	$219.07	0.77%	$45,252,424	—
Nov 6, 2018	$210.64	$221.25	$209.11	$220.74	4.79%	$42,534,536	—
Nov 5, 2018	$212.13	$213.39	$207.62	$210.66	0.69%	$29,714,567	—
Nov 4, 2018	$200.27	$218.76	$199.00	$212.11	5.91%	$37,959,622	—
Nov 3, 2018	$202.31	$202.69	$198.59	$200.31	0.99%	$14,456,528	—
Nov 2, 2018	$199.93	$203.74	$199.34	$202.35	1.21%	$19,559,214	—
Nov 1, 2018	$198.70	$200.95	$197.88	$199.96	0.63%	$17,116,622	—
Oct 31, 2018	$197.24	$201.45	$193.01	$198.73	0.76%	$22,632,315	—
Oct 30, 2018	$196.95	$198.60	$195.91	$197.27	0.16%	$16,501,373	—
Oct 29, 2018	$204.99	$205.49	$195.28	$196.96	3.92%	$23,671,711	—
Oct 28, 2018	$204.45	$205.94	$203.62	$204.99	0.26%	$9,084,566	—
Oct 27, 2018	$204.92	$206.15	$203.09	$204.45	0.23%	$10,280,846	—
Oct 26, 2018	$203.84	$209.00	$203.00	$204.92	0.53%	$18,707,019	—
Oct 25, 2018	$205.35	$205.94	$202.88	$203.93	0.69%	$15,820,355	—
Oct 24, 2018	$205.85	$207.95	$204.73	$205.35	0.24%	$20,049,428	—
Oct 23, 2018	$206.67	$207.80	$202.14	$205.85	0.40%	$23,146,110	—
Oct 22, 2018	$207.46	$209.30	$205.00	$206.67	0.38%	$42,711,589	—
Oct 21, 2018	$207.91	$211.99	$206.74	$207.49	0.20%	$17,462,110	—
Oct 20, 2018	$205.10	$209.69	$203.57	$207.91	1.37%	$12,936,322	—
Oct 19, 2018	$206.25	$208.00	$204.21	$205.00	0.61%	$52,458,007	—
Oct 18, 2018	$212.90	$215.30	$203.53	$206.24	3.13%	$31,567,846	—
Oct 17, 2018	$215.20	$216.99	$210.00	$212.85	1.09%	$32,834,162	—
Oct 16, 2018	$214.39	$219.95	$211.55	$215.09	0.33%	$31,315,676	—
Oct 15, 2018	$196.84	$239.00	$194.60	$214.39	8.92%	$212,166,630	—
Oct 14, 2018	$201.39	$203.56	$194.33	$197.01	2.17%	$22,180,535	—
Oct 13, 2018	$196.96	$202.78	$196.27	$201.30	2.20%	$21,498,264	—
Oct 12, 2018	$191.55	$201.87	$190.04	$196.96	2.82%	$42,627,353	—
Oct 11, 2018	$226.70	$226.91	$189.01	$191.58	15.49%	$101,069,067	—
Oct 10, 2018	$228.40	$228.78	$224.05	$226.74	0.73%	$27,773,272	—
Oct 9, 2018	$230.01	$231.02	$226.56	$228.40	0.70%	$22,933,860	—
Oct 8, 2018	$226.26	$232.70	$224.21	$230.01	1.66%	$48,017,160	—
Oct 7, 2018	$225.39	$227.75	$221.48	$226.14	0.33%	$16,774,574	—
Oct 6, 2018	$228.36	$228.86	$223.15	$225.40	1.30%	$22,656,353	—
Oct 5, 2018	$222.66	$231.75	$219.35	$228.37	2.56%	$30,900,559	—
Oct 4, 2018	$220.67	$227.16	$219.49	$222.66	0.90%	$35,468,959	—
Oct 3, 2018	$225.70	$226.43	$216.51	$220.77	2.18%	$60,784,388	—
Oct 2, 2018	$231.62	$232.51	$223.37	$225.69	2.56%	$91,706,335	—
Oct 1, 2018	$233.04	$235.88	$224.46	$231.61	0.61%	$74,363,467	—
Sep 30, 2018	$231.62	$239.00	$226.50	$232.94	0.57%	$100,778,882	—
Sep 29, 2018	$221.89	$237.77	$214.18	$231.62	4.39%	$137,238,908	—
Sep 28, 2018	$229.10	$234.42	$215.53	$221.84	3.17%	$139,637,602	—
Sep 27, 2018	$214.38	$234.00	$205.01	$229.13	6.88%	$128,104,933	—
Sep 26, 2018	$219.50	$223.60	$207.50	$214.42	2.31%	$132,187,819	—
Sep 25, 2018	$228.06	$228.10	$203.61	$219.62	3.70%	$151,991,601	—
Sep 24, 2018	$244.54	$246.20	$225.30	$228.06	6.74%	$82,504,631	—
Sep 23, 2018	$241.01	$249.73	$237.00	$244.50	1.45%	$57,084,615	—
Sep 22, 2018	$247.67	$255.13	$232.70	$241.01	2.69%	$102,510,892	—
Sep 21, 2018	$224.00	$252.11	$220.66	$247.73	10.59%	$195,225,670	—
Sep 20, 2018	$209.79	$226.68	$205.56	$224.00	6.77%	$121,706,785	—
Sep 19, 2018	$208.42	$214.84	$197.58	$209.79	0.66%	$103,133,667	—
Sep 18, 2018	$196.25	$215.47	$193.47	$208.17	6.07%	$118,777,848	—
Sep 17, 2018	$220.24	$225.00	$192.40	$196.16	10.93%	$173,019,110	—
Sep 16, 2018	$221.62	$223.50	$208.10	$220.17	0.65%	$92,372,400	—
Sep 15, 2018	$208.55	$227.42	$207.64	$221.29	6.11%	$96,594,594	—
Sep 14, 2018	$210.91	$224.20	$202.60	$208.82	0.99%	$177,613,712	—
Sep 13, 2018	$183.17	$215.00	$183.15	$210.68	15.02%	$147,281,547	—
Sep 12, 2018	$185.14	$185.22	$167.32	$183.12	1.09%	$88,384,821	—
Sep 11, 2018	$197.22	$200.20	$176.16	$185.18	6.10%	$89,920,137	—
Sep 10, 2018	$196.13	$203.42	$187.10	$197.15	0.52%	$81,950,595	—
Sep 9, 2018	$196.87	$208.60	$185.02	$195.81	0.54%	$84,861,381	—
Sep 8, 2018	$215.19	$220.20	$190.01	$196.71	8.59%	$65,385,377	—
Sep 7, 2018	$229.73	$234.69	$213.50	$215.22	6.32%	$88,670,419	—
Sep 6, 2018	$228.28	$233.19	$212.00	$229.70	0.62%	$124,860,778	—
Sep 5, 2018	$285.18	$287.62	$227.00	$228.53	19.86%	$136,620,124	—
Sep 4, 2018	$289.09	$292.64	$283.00	$285.30	1.31%	$94,920,950	—
Sep 3, 2018	$295.51	$296.62	$285.99	$289.09	2.17%	$79,640,132	—
Sep 2, 2018	$295.80	$299.33	$288.87	$295.41	0.13%	$45,141,041	—
Sep 1, 2018	$281.46	$302.00	$281.34	$295.71	5.06%	$86,146,416	—
Aug 31, 2018	$283.90	$289.00	$276.59	$281.41	0.88%	$84,967,489	—
Aug 30, 2018	$288.35	$291.00	$271.88	$283.89	1.55%	$94,748,097	—
Aug 29, 2018	$295.44	$297.00	$283.55	$288.40	2.38%	$94,515,756	—
Aug 28, 2018	$287.71	$298.00	$282.66	$295.44	2.69%	$91,895,213	—
Aug 27, 2018	$274.17	$288.15	$271.59	$287.71	4.94%	$77,863,316	—
Aug 26, 2018	$277.54	$277.91	$268.69	$274.29	1.17%	$63,548,493	—
Aug 25, 2018	$281.05	$282.71	$275.99	$277.55	1.25%	$70,728,357	—
Aug 24, 2018	$276.06	$283.10	$270.22	$281.19	1.86%	$75,029,435	—
Aug 23, 2018	$270.68	$280.30	$267.55	$275.99	1.96%	$75,819,913	—
Aug 22, 2018	$281.09	$298.89	$259.50	$270.80	3.66%	$113,458,568	—
Aug 21, 2018	$270.51	$285.90	$269.70	$281.21	3.96%	$62,384,768	—
Aug 20, 2018	$299.30	$304.04	$269.50	$270.51	9.62%	$63,253,937	—
Aug 19, 2018	$294.10	$307.40	$288.20	$299.42	1.81%	$85,661,942	—
Aug 18, 2018	$317.51	$321.33	$281.79	$294.11	7.37%	$115,559,327	—
Aug 17, 2018	$286.84	$318.00	$285.00	$317.51	10.69%	$103,050,445	—
Aug 16, 2018	$281.46	$298.60	$277.55	$287.17	2.03%	$67,837,021	—
Aug 15, 2018	$278.47	$304.45	$276.30	$281.12	0.95%	$126,037,141	—
Aug 14, 2018	$283.81	$283.81	$250.00	$278.41	1.90%	$127,753,385	—
Aug 13, 2018	$317.96	$321.99	$280.68	$283.81	10.74%	$94,158,006	—
Aug 12, 2018	$317.49	$327.13	$313.42	$317.89	0.13%	$43,466,734	—
Aug 11, 2018	$331.88	$332.98	$304.45	$317.69	4.28%	$106,734,997	—
Aug 10, 2018	$363.21	$365.87	$325.95	$331.81	8.65%	$93,178,451	—
Aug 9, 2018	$355.48	$369.90	$350.51	$363.30	2.20%	$88,131,410	—
Aug 8, 2018	$378.20	$380.42	$347.25	$355.48	6.01%	$100,391,980	—
Aug 7, 2018	$405.19	$412.76	$369.19	$378.21	6.66%	$83,083,795	—
Aug 6, 2018	$408.77	$413.28	$397.08	$405.28	0.85%	$67,757,485	—
Aug 5, 2018	$407.21	$413.24	$400.16	$408.79	0.39%	$64,593,905	—
Aug 4, 2018	$417.58	$419.53	$401.86	$407.21	2.48%	$73,796,155	—
Aug 3, 2018	$410.62	$420.01	$396.61	$417.52	1.68%	$82,442,763	—
Aug 2, 2018	$420.37	$425.52	$407.43	$410.62	2.32%	$74,102,794	—
Aug 1, 2018	$432.20	$434.99	$406.55	$420.41	2.73%	$88,066,594	—
Jul 31, 2018	$456.19	$457.30	$427.00	$432.22	5.25%	$94,399,726	—
Jul 30, 2018	$466.40	$469.79	$446.10	$456.23	2.18%	$82,428,124	—
Jul 29, 2018	$468.44	$472.00	$461.60	$466.40	0.44%	$64,627,165	—
Jul 28, 2018	$470.09	$472.00	$460.82	$469.29	0.17%	$73,310,724	—
Jul 27, 2018	$462.17	$474.00	$455.84	$470.09	1.71%	$92,234,746	—
Jul 26, 2018	$472.11	$485.00	$460.00	$462.64	2.01%	$82,819,273	—
Jul 25, 2018	$479.24	$485.77	$464.00	$472.10	1.49%	$80,868,121	—
Jul 24, 2018	$450.05	$484.27	$448.47	$479.28	6.49%	$74,269,738	—
Jul 23, 2018	$457.47	$469.82	$447.11	$450.05	1.62%	$49,054,903	—
Jul 22, 2018	$460.23	$472.20	$454.19	$457.47	0.60%	$28,129,475	—
Jul 21, 2018	$449.04	$468.97	$441.18	$460.23	2.49%	$34,051,603	—
Jul 20, 2018	$468.70	$471.02	$440.00	$449.04	4.19%	$73,878,492	—
Jul 19, 2018	$479.40	$484.15	$462.57	$468.57	2.26%	$81,153,216	—
Jul 18, 2018	$498.89	$515.47	$468.01	$479.41	3.90%	$116,671,541	—
Jul 17, 2018	$478.49	$512.00	$465.29	$498.76	4.24%	$104,290,230	—
Jul 16, 2018	$449.79	$480.57	$444.03	$478.49	6.38%	$80,398,354	—
Jul 15, 2018	$433.20	$455.00	$430.52	$449.78	3.83%	$62,248,916	—
Jul 14, 2018	$432.43	$440.00	$428.26	$433.19	0.18%	$53,029,892	—
Jul 13, 2018	$431.14	$442.47	$424.62	$432.46	0.31%	$65,466,674	—
Jul 12, 2018	$444.99	$445.36	$416.94	$431.14	3.11%	$78,631,113	—
Jul 11, 2018	$432.55	$452.69	$424.20	$444.99	2.88%	$69,570,598	—
Jul 10, 2018	$471.73	$473.23	$427.69	$432.48	8.32%	$77,742,521	—
Jul 9, 2018	$486.55	$488.98	$468.20	$471.71	3.05%	$42,954,427	—
Jul 8, 2018	$485.57	$495.98	$482.05	$486.77	0.25%	$70,523,946	—
Jul 7, 2018	$470.48	$487.99	$461.50	$485.57	3.21%	$39,311,722	—
Jul 6, 2018	$467.79	$476.00	$451.29	$470.47	0.57%	$46,633,547	—
Jul 5, 2018	$467.19	$480.00	$458.80	$467.87	0.15%	$59,119,271	—
Jul 4, 2018	$461.78	$482.70	$458.02	$467.38	1.21%	$48,042,056	—
Jul 3, 2018	$476.32	$486.98	$457.00	$461.82	3.04%	$88,130,206	—
Jul 2, 2018	$452.14	$481.83	$444.16	$476.25	5.33%	$84,408,715	—
Jul 1, 2018	$454.20	$457.77	$443.73	$452.10	0.46%	$50,173,671	—
Jun 30, 2018	$434.77	$463.15	$434.51	$454.09	4.44%	$70,748,385	—
Jun 29, 2018	$420.48	$442.00	$404.48	$434.77	3.40%	$66,573,394	—
Jun 28, 2018	$441.36	$443.96	$416.45	$420.22	4.79%	$48,557,225	—
Jun 27, 2018	$429.81	$445.95	$420.19	$441.64	2.75%	$42,947,281	—
Jun 26, 2018	$459.04	$460.81	$429.00	$429.34	6.47%	$37,307,967	—
Jun 25, 2018	$454.29	$474.47	$444.37	$458.70	0.97%	$56,436,062	—
Jun 24, 2018	$473.40	$475.81	$419.53	$454.41	4.01%	$88,505,535	—
Jun 23, 2018	$462.40	$481.00	$455.00	$473.41	2.38%	$44,316,379	—
Jun 22, 2018	$526.32	$526.44	$450.00	$462.09	12.20%	$102,306,775	—
Jun 21, 2018	$536.34	$544.98	$521.11	$526.18	1.89%	$42,586,319	—
Jun 20, 2018	$537.68	$542.02	$515.08	$536.49	0.22%	$65,285,794	—
Jun 19, 2018	$517.77	$548.20	$510.01	$537.97	3.90%	$78,382,589	—
Jun 18, 2018	$497.15	$524.48	$487.27	$517.95	4.18%	$72,402,471	—
Jun 17, 2018	$496.45	$507.60	$492.70	$497.14	0.14%	$58,745,119	—
Jun 16, 2018	$487.47	$503.28	$483.72	$496.74	1.90%	$64,919,187	—
Jun 15, 2018	$519.30	$521.00	$481.62	$487.48	6.13%	$80,145,975	—
Jun 14, 2018	$475.47	$529.00	$460.00	$519.29	9.22%	$102,374,390	—
Jun 13, 2018	$493.00	$501.97	$449.06	$475.47	3.56%	$86,416,387	—
Jun 12, 2018	$531.08	$538.88	$482.00	$493.00	7.17%	$81,341,581	—
Jun 11, 2018	$524.64	$535.51	$508.66	$531.69	1.34%	$76,462,995	—
Jun 10, 2018	$592.44	$592.87	$501.13	$524.11	11.53%	$103,749,727	—
Jun 9, 2018	$599.29	$608.97	$591.00	$592.87	1.07%	$23,425,392	—
Jun 8, 2018	$605.20	$608.45	$593.33	$598.68	1.08%	$29,570,758	—
Jun 7, 2018	$606.68	$618.00	$598.24	$605.16	0.25%	$36,622,061	—
Jun 6, 2018	$609.29	$613.35	$593.40	$607.40	0.31%	$42,406,036	—
Jun 5, 2018	$591.02	$614.00	$570.36	$609.05	3.05%	$52,918,830	—
Jun 4, 2018	$619.66	$625.47	$580.15	$591.02	4.62%	$57,791,318	—
Jun 3, 2018	$590.85	$628.81	$590.10	$619.66	4.88%	$51,660,964	—
Jun 2, 2018	$579.00	$599.17	$572.90	$590.85	2.05%	$47,346,968	—
Jun 1, 2018	$577.81	$590.26	$564.93	$579.00	0.21%	$48,334,175	—
May 31, 2018	$557.87	$586.73	$552.98	$577.81	3.57%	$57,312,701	—
May 30, 2018	$567.09	$585.83	$541.20	$557.19	1.75%	$68,698,935	—
May 29, 2018	$511.50	$573.43	$510.00	$567.36	10.92%	$103,113,234	—
May 28, 2018	$570.81	$576.20	$506.11	$511.50	10.39%	$81,950,608	—
May 27, 2018	$586.03	$592.00	$557.43	$570.40	2.67%	$55,737,245	—
May 26, 2018	$585.56	$607.62	$578.32	$586.00	0.08%	$46,205,283	—
May 25, 2018	$602.08	$617.46	$568.70	$585.55	2.75%	$70,118,225	—
May 24, 2018	$577.19	$612.10	$550.00	$602.18	4.33%	$114,324,332	—
May 23, 2018	$640.86	$669.00	$560.00	$577.19	9.94%	$155,638,544	—
May 22, 2018	$697.10	$699.60	$637.32	$640.99	8.05%	$72,112,727	—
May 21, 2018	$716.16	$720.46	$688.00	$696.70	2.72%	$67,799,024	—
May 20, 2018	$697.00	$729.88	$688.40	$716.16	2.75%	$61,227,466	—
May 19, 2018	$693.26	$717.80	$682.31	$697.00	0.54%	$62,026,600	—
May 18, 2018	$667.62	$694.90	$656.00	$692.60	3.74%	$72,118,377	—
May 17, 2018	$706.80	$719.25	$662.00	$667.62	5.54%	$74,320,001	—
May 16, 2018	$704.91	$712.84	$673.52	$706.29	0.20%	$82,315,247	—
May 15, 2018	$727.49	$740.00	$695.00	$704.91	3.10%	$91,869,542	—
May 14, 2018	$729.08	$743.90	$686.00	$727.49	0.22%	$131,397,089	—
May 13, 2018	$684.56	$742.00	$666.31	$729.08	6.50%	$96,516,165	—
May 12, 2018	$676.96	$690.20	$633.20	$684.11	1.06%	$111,101,666	—
May 11, 2018	$722.52	$737.23	$663.00	$676.96	6.31%	$150,336,848	—
May 10, 2018	$752.40	$769.88	$720.00	$722.52	3.97%	$76,658,823	—
May 9, 2018	$748.99	$760.74	$710.26	$751.75	0.37%	$82,933,836	—
May 8, 2018	$753.00	$777.00	$720.02	$748.99	0.53%	$101,156,197	—
May 7, 2018	$794.30	$799.14	$701.00	$752.49	5.26%	$210,066,185	—
May 6, 2018	$819.50	$839.99	$752.49	$794.30	3.08%	$132,187,629	—
May 5, 2018	$785.80	$832.66	$781.56	$819.50	4.29%	$104,594,302	—
May 4, 2018	$779.00	$810.00	$756.91	$785.99	0.90%	$141,283,263	—
May 3, 2018	$688.55	$792.08	$685.39	$779.00	13.14%	$169,982,888	—
May 2, 2018	$671.99	$691.99	$663.00	$688.56	2.47%	$58,547,698	—
May 1, 2018	$670.78	$675.60	$627.58	$672.00	0.18%	$87,065,925	—
Apr 30, 2018	$690.85	$695.30	$662.20	$670.78	2.91%	$76,654,029	—
Apr 29, 2018	$683.50	$700.49	$665.28	$690.85	1.08%	$75,235,079	—
Apr 28, 2018	$643.41	$694.90	$638.76	$682.86	6.13%	$76,596,615	—
Apr 27, 2018	$661.51	$686.82	$635.73	$643.46	2.73%	$89,621,495	—
Apr 26, 2018	$617.73	$666.19	$600.00	$661.51	7.09%	$98,084,637	—
Apr 25, 2018	$701.16	$703.30	$593.83	$618.00	11.86%	$218,497,368	—
Apr 24, 2018	$644.58	$712.99	$643.76	$701.58	8.84%	$118,180,315	—
Apr 23, 2018	$620.67	$649.11	$618.02	$645.09	3.93%	$49,473,079	—
Apr 22, 2018	$604.87	$643.49	$589.00	$620.92	2.65%	$74,788,730	—
Apr 21, 2018	$616.80	$624.50	$570.23	$604.87	1.93%	$95,664,940	—
Apr 20, 2018	$568.14	$622.17	$556.50	$617.09	8.62%	$93,907,683	—
Apr 19, 2018	$526.49	$571.61	$521.03	$568.14	7.91%	$61,044,208	—
Apr 18, 2018	$502.56	$526.99	$501.12	$526.09	4.68%	$37,673,781	—
Apr 17, 2018	$512.09	$521.20	$500.02	$502.56	1.86%	$49,273,623	—
Apr 16, 2018	$533.88	$538.00	$497.31	$511.46	4.20%	$66,652,301	—
Apr 15, 2018	$502.68	$535.00	$502.51	$533.88	6.21%	$56,506,255	—
Apr 14, 2018	$494.69	$515.00	$485.58	$502.68	1.62%	$60,727,364	—
Apr 13, 2018	$494.30	$530.00	$480.22	$495.11	0.16%	$127,274,585	—
Apr 12, 2018	$429.90	$499.00	$412.88	$495.67	15.30%	$113,968,625	—
Apr 11, 2018	$415.53	$433.54	$410.38	$429.52	3.37%	$36,371,404	—
Apr 10, 2018	$399.25	$418.68	$391.40	$416.07	4.21%	$32,805,764	—
Apr 9, 2018	$400.40	$431.99	$387.10	$399.44	0.24%	$61,605,246	—
Apr 8, 2018	$384.51	$404.05	$384.00	$400.40	4.13%	$22,720,924	—
Apr 7, 2018	$368.89	$394.75	$368.28	$384.51	4.23%	$27,442,724	—
Apr 6, 2018	$381.56	$385.91	$362.54	$368.89	3.32%	$27,645,273	—
Apr 5, 2018	$378.15	$387.03	$365.61	$381.22	0.81%	$45,411,127	—
Apr 4, 2018	$415.00	$416.50	$370.00	$378.16	8.88%	$54,594,625	—
Apr 3, 2018	$385.00	$419.08	$380.13	$415.01	7.79%	$55,385,110	—
Apr 2, 2018	$378.58	$394.87	$375.00	$385.05	1.71%	$43,596,859	—
Apr 1, 2018	$393.93	$399.91	$356.90	$378.58	3.90%	$56,620,178	—
Mar 31, 2018	$392.40	$419.40	$388.52	$393.92	0.39%	$67,461,542	—
Mar 30, 2018	$383.87	$412.04	$366.00	$392.43	2.23%	$112,316,125	—
Mar 29, 2018	$446.07	$449.43	$380.00	$384.00	13.91%	$91,719,450	—
Mar 28, 2018	$448.50	$466.00	$440.14	$446.67	0.41%	$40,547,476	—
Mar 27, 2018	$485.00	$491.55	$446.00	$448.50	7.53%	$63,816,245	—
Mar 26, 2018	$523.95	$527.67	$465.56	$485.00	7.43%	$74,104,022	—
Mar 25, 2018	$521.17	$536.00	$512.00	$523.74	0.49%	$37,482,165	—
Mar 24, 2018	$543.20	$545.99	$518.63	$520.22	4.23%	$46,963,103	—
Mar 23, 2018	$539.78	$544.72	$506.71	$543.03	0.60%	$55,542,669	—
Mar 22, 2018	$559.15	$578.60	$516.00	$539.92	3.44%	$60,459,506	—
Mar 21, 2018	$557.00	$590.52	$545.11	$559.17	0.39%	$66,572,211	—
Mar 20, 2018	$556.88	$567.87	$515.00	$557.00	0.02%	$73,696,455	—
Mar 19, 2018	$537.39	$560.00	$515.80	$556.88	3.63%	$99,812,550	—
Mar 18, 2018	$547.98	$560.00	$450.00	$537.00	2.00%	$125,170,992	—
Mar 17, 2018	$599.03	$609.26	$544.00	$546.95	8.69%	$39,167,671	—
Mar 16, 2018	$608.83	$625.30	$584.15	$599.05	1.61%	$39,356,556	—
Mar 15, 2018	$610.10	$621.12	$570.00	$608.83	0.21%	$56,487,242	—
Mar 14, 2018	$690.16	$703.54	$585.00	$610.10	11.60%	$57,785,217	—
Mar 13, 2018	$696.52	$713.76	$680.00	$689.94	0.94%	$38,651,706	—
Mar 12, 2018	$721.00	$740.50	$676.31	$697.11	3.31%	$48,042,091	—
Mar 11, 2018	$680.58	$735.00	$659.15	$720.85	5.92%	$51,773,438	—
Mar 10, 2018	$723.65	$745.00	$673.06	$680.58	5.95%	$45,345,998	—
Mar 9, 2018	$695.48	$727.92	$640.00	$723.71	4.06%	$79,262,061	—
Mar 8, 2018	$749.02	$772.07	$684.00	$695.46	7.15%	$55,751,522	—
Mar 7, 2018	$813.31	$826.20	$718.40	$749.90	7.80%	$83,030,976	—
Mar 6, 2018	$849.81	$853.18	$803.01	$813.11	4.32%	$40,340,973	—
Mar 5, 2018	$866.61	$871.75	$847.20	$849.84	1.94%	$26,391,332	—
Mar 4, 2018	$856.51	$868.00	$836.24	$866.66	1.19%	$25,364,733	—
Mar 3, 2018	$856.27	$870.78	$852.30	$856.02	0.03%	$29,487,108	—
Mar 2, 2018	$870.63	$876.22	$850.00	$856.28	1.65%	$34,068,626	—
Mar 1, 2018	$853.50	$879.96	$848.65	$870.63	2.01%	$37,976,140	—
Feb 28, 2018	$871.84	$891.00	$850.30	$853.50	2.10%	$46,744,924	—
Feb 27, 2018	$867.98	$897.49	$860.69	$870.11	0.25%	$55,793,477	—
Feb 26, 2018	$841.46	$882.00	$833.00	$867.98	3.15%	$64,498,089	—
Feb 25, 2018	$833.92	$849.50	$813.18	$841.19	0.87%	$49,520,472	—
Feb 24, 2018	$851.59	$875.00	$805.00	$833.94	2.07%	$75,082,869	—
Feb 23, 2018	$801.47	$885.00	$785.99	$851.60	6.25%	$130,147,658	—
Feb 22, 2018	$836.35	$871.96	$786.60	$801.49	4.17%	$112,939,927	—
Feb 21, 2018	$882.99	$908.88	$812.87	$835.89	5.33%	$151,739,403	—
Feb 20, 2018	$939.17	$961.00	$873.00	$882.99	5.98%	$111,258,170	—
Feb 19, 2018	$911.00	$956.22	$906.04	$938.11	2.98%	$75,083,849	—
Feb 18, 2018	$969.99	$978.50	$897.00	$911.00	6.08%	$149,501,061	—
Feb 17, 2018	$938.60	$974.00	$933.48	$969.99	3.34%	$105,637,459	—
Feb 16, 2018	$924.55	$948.48	$901.36	$938.67	1.53%	$107,292,024	—
Feb 15, 2018	$919.09	$946.66	$895.59	$924.55	0.59%	$143,817,533	—
Feb 14, 2018	$841.57	$924.99	$841.30	$919.09	9.21%	$133,514,831	—
Feb 13, 2018	$866.39	$871.00	$820.00	$841.57	2.86%	$92,966,057	—
Feb 12, 2018	$808.58	$877.56	$807.46	$866.66	7.18%	$122,610,008	—
Feb 11, 2018	$851.15	$857.00	$768.28	$808.99	4.95%	$154,647,315	—
Feb 10, 2018	$876.30	$911.20	$800.00	$851.15	2.87%	$184,921,265	—
Feb 9, 2018	$781.66	$882.20	$781.66	$877.00	12.20%	$81,316,368	—
Feb 8, 2018	$753.19	$786.93	$751.00	$781.66	3.78%	$8,110,367	—
Feb 7, 2018	$779.99	$849.00	$714.18	$754.00	3.33%	$282,259,409	—
Feb 6, 2018	$697.93	$798.00	$570.10	$779.25	11.65%	$435,291,131	—
Feb 5, 2018	$821.60	$862.47	$634.94	$697.92	15.05%	$270,801,310	—
Feb 4, 2018	$971.00	$975.00	$789.00	$823.56	15.18%	$163,419,119	—
Feb 3, 2018	$923.67	$998.00	$851.00	$971.00	5.12%	$150,132,852	—
Feb 2, 2018	$1,041.89	$1,047.20	$783.67	$922.30	11.48%	$348,077,471	—
Feb 1, 2018	$1,125.96	$1,164.99	$981.00	$1,041.94	7.46%	$220,810,879	—
Jan 31, 2018	$1,084.63	$1,135.00	$1,029.00	$1,124.81	3.70%	$109,226,169	—
Jan 30, 2018	$1,177.01	$1,186.85	$1,051.00	$1,085.50	7.77%	$173,857,603	—
Jan 29, 2018	$1,251.96	$1,258.89	$1,161.65	$1,177.01	5.99%	$126,282,956	—
Jan 28, 2018	$1,118.99	$1,277.00	$1,112.00	$1,251.96	11.88%	$173,283,525	—
Jan 27, 2018	$1,051.03	$1,127.99	$1,032.20	$1,118.99	6.47%	$105,043,056	—
Jan 26, 2018	$1,055.29	$1,082.00	$986.00	$1,051.03	0.40%	$150,237,011	—
Jan 25, 2018	$1,060.34	$1,115.00	$1,030.26	$1,056.52	0.36%	$127,855,243	—
Jan 24, 2018	$981.20	$1,074.00	$953.09	$1,061.00	8.13%	$135,793,371	—
Jan 23, 2018	$993.00	$1,030.00	$909.00	$980.00	1.31%	$156,053,774	—
Jan 22, 2018	$1,049.00	$1,090.15	$908.00	$993.00	5.34%	$185,276,703	—
Jan 21, 2018	$1,150.37	$1,152.69	$998.00	$1,049.00	8.81%	$186,353,756	—
Jan 20, 2018	$1,032.50	$1,165.40	$1,031.00	$1,152.75	11.65%	$137,333,158	—
Jan 19, 2018	$993.30	$1,079.00	$941.00	$1,032.50	3.95%	$171,217,738	—
Jan 18, 2018	$1,000.00	$1,075.20	$924.21	$994.00	0.60%	$296,964,714	—
Jan 17, 2018	$999.99	$1,075.51	$755.00	$1,000.00	0.00%	$398,063,124	—
Jan 16, 2018	$1,268.67	$1,275.01	$780.00	$1,000.00	21.18%	$355,819,297	—
Jan 15, 2018	$1,347.99	$1,383.13	$1,258.12	$1,271.00	5.71%	$90,732,886	—
Jan 14, 2018	$1,388.10	$1,391.89	$1,220.89	$1,347.00	2.96%	$128,517,480	—
Jan 13, 2018	$1,253.87	$1,427.01	$1,252.00	$1,388.02	10.70%	$101,824,625	—
Jan 12, 2018	$1,136.45	$1,288.50	$1,069.01	$1,253.87	10.33%	$113,367,282	—
Jan 11, 2018	$1,249.03	$1,332.49	$1,021.00	$1,138.93	8.81%	$230,792,206	—
Jan 10, 2018	$1,291.00	$1,440.00	$1,201.10	$1,247.00	3.41%	$210,902,815	—
Jan 9, 2018	$1,133.18	$1,326.50	$1,104.85	$1,291.00	13.93%	$143,246,762	—
Jan 8, 2018	$1,123.09	$1,239.18	$910.00	$1,133.18	0.90%	$176,599,793	—
Jan 7, 2018	$1,003.71	$1,125.00	$999.90	$1,123.09	11.89%	$70,126,945	—
Jan 6, 2018	$958.00	$1,017.56	$950.00	$1,004.11	4.81%	$71,196,052	—
Jan 5, 2018	$940.00	$1,045.00	$930.00	$959.30	2.05%	$95,739,901	—
Jan 4, 2018	$934.03	$1,009.72	$890.01	$940.00	0.64%	$97,740,087	—
Jan 3, 2018	$855.13	$950.01	$810.00	$934.03	9.23%	$78,173,094	—
Jan 2, 2018	$754.99	$899.50	$749.06	$855.28	13.28%	$95,749,946	—
Jan 1, 2018	$733.01	$763.55	$716.80	$754.99	3.00%	$40,049,371	—

About Ethereum historical data

This page lists daily Ethereum (ETH) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.