Ethereum (ETH) Price History 2019

In 2019, Ethereum opened at $131.45 and closed the year at $129.16, a change of −1.74%. The highest price was $366.80 and the lowest $100.91.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2019	$131.61	$133.68	$128.17	$129.16	1.86%	$34,678,632	—
Dec 30, 2019	$134.36	$136.24	$130.30	$131.59	2.06%	$42,636,559	—
Dec 29, 2019	$128.11	$138.07	$127.52	$134.36	4.88%	$41,893,078	—
Dec 28, 2019	$126.28	$129.68	$125.84	$128.11	1.45%	$25,177,121	—
Dec 27, 2019	$125.58	$127.10	$121.91	$126.29	0.57%	$30,020,099	—
Dec 26, 2019	$125.09	$132.26	$124.32	$125.58	0.39%	$34,943,781	—
Dec 25, 2019	$127.70	$127.84	$123.07	$125.09	2.04%	$28,144,469	—
Dec 24, 2019	$127.80	$129.69	$126.61	$127.75	0.04%	$25,667,665	—
Dec 23, 2019	$132.12	$135.10	$126.00	$127.80	3.27%	$55,501,306	—
Dec 22, 2019	$127.00	$133.07	$126.82	$132.09	4.01%	$32,938,501	—
Dec 21, 2019	$128.19	$128.40	$126.50	$126.99	0.94%	$17,199,279	—
Dec 20, 2019	$128.10	$129.39	$125.84	$128.19	0.07%	$27,266,605	—
Dec 19, 2019	$132.80	$134.00	$125.69	$128.10	3.54%	$53,766,864	—
Dec 18, 2019	$121.88	$134.87	$116.26	$132.78	8.94%	$110,566,291	—
Dec 17, 2019	$132.72	$132.98	$119.11	$121.88	8.17%	$71,709,329	—
Dec 16, 2019	$142.46	$142.72	$127.93	$132.73	6.83%	$63,632,056	—
Dec 15, 2019	$141.79	$144.12	$139.92	$142.46	0.47%	$21,495,197	—
Dec 14, 2019	$144.80	$145.07	$141.18	$141.79	2.08%	$18,027,581	—
Dec 13, 2019	$144.87	$146.00	$142.80	$144.80	0.05%	$23,203,420	—
Dec 12, 2019	$143.41	$145.85	$139.24	$144.87	1.02%	$37,425,277	—
Dec 11, 2019	$145.53	$146.34	$142.12	$143.39	1.47%	$22,772,651	—
Dec 10, 2019	$147.40	$148.57	$143.81	$145.56	1.25%	$29,746,845	—
Dec 9, 2019	$150.44	$151.19	$146.56	$147.38	2.03%	$36,345,702	—
Dec 8, 2019	$147.16	$151.62	$146.11	$150.44	2.23%	$30,606,289	—
Dec 7, 2019	$148.46	$149.49	$146.85	$147.14	0.89%	$20,799,551	—
Dec 6, 2019	$148.11	$149.77	$145.74	$148.45	0.23%	$32,549,526	—
Dec 5, 2019	$145.45	$149.02	$143.64	$148.10	1.82%	$43,777,242	—
Dec 4, 2019	$147.19	$151.98	$143.15	$145.38	1.23%	$63,849,308	—
Dec 3, 2019	$148.66	$149.93	$145.77	$147.17	1.00%	$29,061,161	—
Dec 2, 2019	$150.72	$151.42	$146.71	$148.65	1.37%	$34,768,563	—
Dec 1, 2019	$151.43	$152.49	$145.79	$150.73	0.46%	$51,148,792	—
Nov 30, 2019	$154.54	$155.25	$149.70	$151.37	2.05%	$34,617,912	—
Nov 29, 2019	$150.69	$157.60	$150.23	$154.57	2.57%	$50,649,319	—
Nov 28, 2019	$152.61	$154.63	$149.09	$150.72	1.24%	$48,324,221	—
Nov 27, 2019	$147.47	$155.54	$140.84	$152.62	3.49%	$83,505,998	—
Nov 26, 2019	$145.81	$149.97	$143.37	$147.47	1.14%	$51,873,405	—
Nov 25, 2019	$139.99	$151.50	$131.45	$145.69	4.07%	$106,186,791	—
Nov 24, 2019	$151.84	$152.86	$138.62	$139.96	7.82%	$51,503,705	—
Nov 23, 2019	$149.55	$154.33	$146.11	$151.84	1.53%	$55,595,158	—
Nov 22, 2019	$161.02	$162.79	$138.00	$149.56	7.12%	$147,595,325	—
Nov 21, 2019	$174.75	$175.85	$157.26	$161.01	7.86%	$78,641,896	—
Nov 20, 2019	$175.93	$177.41	$173.50	$174.72	0.69%	$38,001,672	—
Nov 19, 2019	$178.20	$178.52	$172.65	$175.94	1.27%	$48,414,107	—
Nov 18, 2019	$183.82	$184.06	$175.01	$178.20	3.06%	$52,985,734	—
Nov 17, 2019	$182.37	$186.09	$180.00	$183.82	0.80%	$36,509,969	—
Nov 16, 2019	$179.99	$183.46	$179.30	$182.37	1.32%	$31,378,510	—
Nov 15, 2019	$184.93	$186.70	$177.67	$180.00	2.67%	$74,217,250	—
Nov 14, 2019	$188.07	$188.72	$183.34	$184.92	1.67%	$45,523,714	—
Nov 13, 2019	$187.09	$189.66	$185.30	$188.11	0.55%	$36,936,430	—
Nov 12, 2019	$184.98	$187.65	$182.41	$187.09	1.14%	$47,636,043	—
Nov 11, 2019	$188.96	$190.19	$184.06	$184.98	2.11%	$47,746,876	—
Nov 10, 2019	$184.86	$191.58	$183.30	$188.96	2.22%	$51,648,623	—
Nov 9, 2019	$183.71	$185.79	$182.63	$184.89	0.64%	$35,441,968	—
Nov 8, 2019	$186.67	$188.26	$181.41	$183.74	1.57%	$67,305,417	—
Nov 7, 2019	$191.16	$192.27	$184.59	$186.68	2.34%	$58,150,631	—
Nov 6, 2019	$188.65	$195.09	$187.72	$191.16	1.33%	$65,471,595	—
Nov 5, 2019	$185.71	$192.51	$182.22	$188.68	1.60%	$73,036,075	—
Nov 4, 2019	$181.53	$188.64	$180.36	$185.71	2.30%	$59,357,371	—
Nov 3, 2019	$182.90	$184.70	$178.95	$181.54	0.74%	$42,260,620	—
Nov 2, 2019	$182.86	$186.00	$181.53	$182.91	0.03%	$32,936,677	—
Nov 1, 2019	$182.19	$184.50	$177.02	$182.85	0.36%	$60,092,727	—
Oct 31, 2019	$183.14	$185.27	$177.66	$182.18	0.52%	$74,696,033	—
Oct 30, 2019	$190.45	$191.71	$179.28	$183.13	3.84%	$99,508,270	—
Oct 29, 2019	$181.67	$192.74	$181.26	$190.46	4.84%	$99,024,970	—
Oct 28, 2019	$183.84	$189.48	$180.35	$181.72	1.15%	$106,933,717	—
Oct 27, 2019	$179.42	$188.70	$176.22	$183.75	2.41%	$132,329,593	—
Oct 26, 2019	$181.53	$197.74	$173.80	$179.49	1.12%	$222,906,938	—
Oct 25, 2019	$160.39	$187.78	$160.25	$181.50	13.16%	$157,496,891	—
Oct 24, 2019	$162.35	$163.72	$158.72	$160.38	1.21%	$62,419,095	—
Oct 23, 2019	$171.19	$171.49	$153.45	$162.35	5.16%	$121,126,428	—
Oct 22, 2019	$174.00	$175.04	$170.30	$171.20	1.61%	$44,176,123	—
Oct 21, 2019	$175.18	$177.90	$171.59	$173.98	0.69%	$47,204,344	—
Oct 20, 2019	$171.84	$176.88	$169.21	$175.22	1.97%	$51,654,250	—
Oct 19, 2019	$172.78	$174.98	$169.44	$171.79	0.57%	$51,269,466	—
Oct 18, 2019	$177.17	$177.44	$168.66	$172.74	2.50%	$55,285,685	—
Oct 17, 2019	$174.52	$178.96	$172.61	$177.16	1.51%	$52,578,053	—
Oct 16, 2019	$180.52	$181.44	$171.81	$174.47	3.35%	$61,180,263	—
Oct 15, 2019	$186.70	$188.37	$175.96	$180.49	3.33%	$73,998,014	—
Oct 14, 2019	$180.98	$187.54	$180.43	$186.72	3.17%	$51,494,870	—
Oct 13, 2019	$179.65	$184.95	$178.52	$180.99	0.75%	$45,067,340	—
Oct 12, 2019	$180.65	$184.64	$177.59	$179.68	0.54%	$52,895,345	—
Oct 11, 2019	$191.18	$196.65	$179.41	$180.72	5.47%	$115,872,480	—
Oct 10, 2019	$192.61	$194.20	$186.88	$191.14	0.76%	$83,367,952	—
Oct 9, 2019	$180.61	$195.53	$178.96	$192.62	6.65%	$105,551,736	—
Oct 8, 2019	$179.88	$184.87	$177.00	$180.60	0.40%	$72,432,730	—
Oct 7, 2019	$170.08	$182.32	$168.68	$179.85	5.74%	$87,617,965	—
Oct 6, 2019	$176.23	$177.04	$167.68	$170.10	3.48%	$54,241,930	—
Oct 5, 2019	$175.55	$176.71	$172.02	$176.25	0.40%	$48,647,162	—
Oct 4, 2019	$174.71	$178.98	$170.74	$175.55	0.48%	$58,470,302	—
Oct 3, 2019	$180.24	$180.72	$169.55	$174.69	3.08%	$62,001,237	—
Oct 2, 2019	$175.65	$181.29	$173.65	$180.24	2.61%	$61,530,974	—
Oct 1, 2019	$180.89	$185.53	$173.19	$175.66	2.89%	$109,365,005	—
Sep 30, 2019	$169.26	$181.24	$165.01	$180.85	6.85%	$100,443,188	—
Sep 29, 2019	$173.50	$174.50	$164.12	$169.24	2.46%	$69,327,214	—
Sep 28, 2019	$173.83	$175.49	$168.00	$173.49	0.20%	$90,120,971	—
Sep 27, 2019	$165.92	$176.72	$161.03	$173.79	4.74%	$106,461,444	—
Sep 26, 2019	$169.96	$171.01	$152.11	$165.92	2.38%	$127,948,136	—
Sep 25, 2019	$165.72	$174.85	$161.88	$169.96	2.56%	$147,619,414	—
Sep 24, 2019	$201.25	$202.98	$150.03	$165.81	17.61%	$263,412,072	—
Sep 23, 2019	$211.20	$211.68	$198.65	$201.29	4.69%	$80,922,890	—
Sep 22, 2019	$215.04	$215.61	$206.10	$211.20	1.79%	$93,662,352	—
Sep 21, 2019	$218.01	$221.50	$213.20	$215.05	1.36%	$90,638,548	—
Sep 20, 2019	$220.26	$221.54	$212.05	$218.03	1.01%	$95,069,641	—
Sep 19, 2019	$210.27	$223.94	$202.30	$220.24	4.74%	$179,595,729	—
Sep 18, 2019	$207.85	$217.27	$207.66	$210.21	1.14%	$114,703,107	—
Sep 17, 2019	$197.23	$215.13	$195.74	$207.84	5.38%	$145,945,115	—
Sep 16, 2019	$189.05	$199.44	$188.30	$197.22	4.32%	$106,449,156	—
Sep 15, 2019	$188.14	$190.45	$185.76	$189.03	0.47%	$54,373,471	—
Sep 14, 2019	$180.96	$188.79	$179.75	$188.13	3.96%	$51,424,561	—
Sep 13, 2019	$180.71	$181.38	$177.54	$180.95	0.13%	$47,382,425	—
Sep 12, 2019	$178.30	$182.38	$176.62	$180.72	1.36%	$36,419,973	—
Sep 11, 2019	$179.87	$182.80	$173.00	$178.28	0.88%	$49,657,475	—
Sep 10, 2019	$180.52	$184.36	$177.00	$179.81	0.39%	$43,067,899	—
Sep 9, 2019	$181.18	$185.38	$176.01	$180.54	0.35%	$49,340,881	—
Sep 8, 2019	$177.58	$184.18	$176.13	$181.19	2.03%	$52,424,649	—
Sep 7, 2019	$169.11	$180.80	$168.30	$177.62	5.03%	$44,282,963	—
Sep 6, 2019	$173.74	$177.87	$165.00	$169.08	2.68%	$54,567,317	—
Sep 5, 2019	$174.70	$176.19	$168.10	$173.75	0.54%	$40,247,497	—
Sep 4, 2019	$178.79	$180.14	$173.00	$174.72	2.28%	$50,629,395	—
Sep 3, 2019	$178.00	$183.00	$174.09	$178.75	0.42%	$58,621,819	—
Sep 2, 2019	$170.73	$181.00	$170.02	$178.05	4.29%	$51,446,380	—
Sep 1, 2019	$171.52	$173.42	$167.61	$170.74	0.45%	$32,627,381	—
Aug 31, 2019	$168.48	$174.98	$165.63	$171.57	1.83%	$32,983,643	—
Aug 30, 2019	$169.03	$170.77	$165.55	$168.50	0.31%	$40,216,957	—
Aug 29, 2019	$173.03	$173.50	$163.61	$169.01	2.32%	$49,838,097	—
Aug 28, 2019	$187.30	$188.25	$166.48	$173.03	7.62%	$59,498,960	—
Aug 27, 2019	$188.61	$189.49	$184.75	$187.24	0.73%	$29,513,244	—
Aug 26, 2019	$186.54	$193.70	$186.00	$188.67	1.14%	$48,298,621	—
Aug 25, 2019	$190.60	$192.40	$182.80	$186.54	2.13%	$31,935,951	—
Aug 24, 2019	$194.02	$194.09	$185.63	$190.60	1.76%	$31,786,228	—
Aug 23, 2019	$190.36	$196.19	$188.16	$194.02	1.92%	$37,022,931	—
Aug 22, 2019	$187.45	$195.14	$182.80	$190.35	1.55%	$46,426,395	—
Aug 21, 2019	$196.55	$197.20	$179.53	$187.45	4.63%	$53,434,049	—
Aug 20, 2019	$202.24	$202.75	$194.45	$196.60	2.79%	$37,412,399	—
Aug 19, 2019	$194.32	$203.59	$192.70	$202.28	4.10%	$47,675,347	—
Aug 18, 2019	$185.67	$197.91	$183.35	$194.33	4.66%	$33,655,229	—
Aug 17, 2019	$184.83	$187.00	$181.83	$185.59	0.41%	$25,599,797	—
Aug 16, 2019	$187.98	$188.39	$178.04	$184.88	1.65%	$51,945,182	—
Aug 15, 2019	$187.08	$189.95	$181.23	$188.03	0.51%	$44,183,761	—
Aug 14, 2019	$209.31	$209.90	$183.49	$187.10	10.61%	$63,597,043	—
Aug 13, 2019	$211.58	$214.30	$204.00	$209.30	1.08%	$34,861,802	—
Aug 12, 2019	$216.41	$216.81	$209.75	$211.41	2.31%	$26,091,488	—
Aug 11, 2019	$206.48	$216.94	$206.14	$216.42	4.81%	$39,875,150	—
Aug 10, 2019	$210.52	$215.00	$202.60	$206.48	1.92%	$52,534,645	—
Aug 9, 2019	$221.38	$221.79	$207.30	$210.53	4.90%	$49,415,316	—
Aug 8, 2019	$226.11	$228.50	$215.51	$221.39	2.09%	$52,730,777	—
Aug 7, 2019	$226.31	$231.25	$220.95	$226.10	0.09%	$63,135,096	—
Aug 6, 2019	$233.53	$239.15	$223.03	$226.28	3.10%	$78,590,684	—
Aug 5, 2019	$221.79	$236.25	$221.79	$233.54	5.30%	$70,962,004	—
Aug 4, 2019	$222.14	$223.34	$216.90	$221.79	0.16%	$29,836,778	—
Aug 3, 2019	$217.69	$224.51	$216.62	$222.14	2.04%	$40,285,735	—
Aug 2, 2019	$216.80	$222.18	$214.31	$217.61	0.37%	$45,116,695	—
Aug 1, 2019	$218.42	$219.39	$210.54	$216.84	0.72%	$40,054,999	—
Jul 31, 2019	$209.57	$218.79	$209.20	$218.42	4.22%	$44,416,635	—
Jul 30, 2019	$210.84	$214.36	$204.40	$209.58	0.60%	$46,627,086	—
Jul 29, 2019	$211.58	$215.83	$206.59	$210.89	0.33%	$47,853,275	—
Jul 28, 2019	$207.30	$213.52	$198.24	$211.62	2.08%	$45,414,506	—
Jul 27, 2019	$218.81	$223.30	$203.00	$207.30	5.26%	$63,931,823	—
Jul 26, 2019	$219.14	$220.00	$212.71	$218.81	0.15%	$42,839,497	—
Jul 25, 2019	$216.31	$225.12	$215.23	$219.14	1.31%	$62,017,449	—
Jul 24, 2019	$212.55	$218.28	$202.00	$216.31	1.77%	$69,281,797	—
Jul 23, 2019	$217.59	$219.55	$208.36	$212.48	2.35%	$67,930,202	—
Jul 22, 2019	$225.49	$228.34	$212.25	$217.51	3.54%	$59,602,149	—
Jul 21, 2019	$228.25	$229.66	$216.99	$225.38	1.26%	$60,421,739	—
Jul 20, 2019	$220.84	$235.09	$219.78	$228.20	3.33%	$74,182,517	—
Jul 19, 2019	$225.75	$226.23	$212.52	$220.73	2.22%	$81,600,508	—
Jul 18, 2019	$210.80	$229.65	$205.71	$225.73	7.08%	$132,637,639	—
Jul 17, 2019	$198.94	$219.86	$191.84	$210.81	5.97%	$143,020,072	—
Jul 16, 2019	$228.20	$234.50	$192.25	$198.88	12.85%	$151,473,622	—
Jul 15, 2019	$225.83	$235.58	$203.08	$228.20	1.05%	$159,784,812	—
Jul 14, 2019	$268.80	$269.74	$222.81	$225.85	15.98%	$130,785,859	—
Jul 13, 2019	$274.53	$275.04	$262.20	$268.79	2.09%	$55,323,572	—
Jul 12, 2019	$268.67	$278.99	$266.21	$274.62	2.21%	$72,743,548	—
Jul 11, 2019	$289.23	$289.23	$262.12	$268.63	7.12%	$136,450,970	—
Jul 10, 2019	$307.46	$314.18	$281.04	$289.23	5.93%	$135,779,814	—
Jul 9, 2019	$311.96	$318.19	$302.69	$307.46	1.44%	$96,199,379	—
Jul 8, 2019	$304.72	$313.74	$300.78	$311.97	2.38%	$88,890,022	—
Jul 7, 2019	$288.29	$309.69	$284.25	$304.72	5.70%	$73,170,810	—
Jul 6, 2019	$287.32	$296.71	$285.28	$288.29	0.34%	$57,137,783	—
Jul 5, 2019	$282.86	$294.89	$280.78	$287.47	1.63%	$75,165,111	—
Jul 4, 2019	$301.11	$302.74	$280.53	$282.73	6.10%	$79,507,235	—
Jul 3, 2019	$291.47	$302.89	$285.00	$301.14	3.32%	$109,262,202	—
Jul 2, 2019	$295.03	$297.57	$272.65	$291.48	1.20%	$140,020,252	—
Jul 1, 2019	$292.89	$303.49	$280.13	$295.07	0.74%	$142,871,937	—
Jun 30, 2019	$317.64	$323.50	$290.12	$292.70	7.85%	$149,527,444	—
Jun 29, 2019	$310.95	$324.74	$295.18	$317.62	2.15%	$130,425,514	—
Jun 28, 2019	$298.35	$313.58	$295.22	$311.05	4.26%	$161,838,707	—
Jun 27, 2019	$339.53	$347.00	$280.01	$298.35	12.13%	$315,174,510	—
Jun 26, 2019	$318.29	$366.80	$315.57	$339.39	6.63%	$341,534,155	—
Jun 25, 2019	$311.65	$318.99	$307.00	$318.26	2.12%	$108,143,161	—
Jun 24, 2019	$308.42	$314.41	$298.00	$311.64	1.04%	$108,439,072	—
Jun 23, 2019	$310.70	$321.70	$305.58	$308.52	0.70%	$131,252,844	—
Jun 22, 2019	$294.25	$314.39	$289.69	$310.79	5.62%	$222,036,096	—
Jun 21, 2019	$271.27	$295.94	$271.22	$294.35	8.51%	$148,641,529	—
Jun 20, 2019	$268.16	$273.63	$265.71	$271.22	1.14%	$53,998,508	—
Jun 19, 2019	$264.68	$270.00	$263.59	$268.14	1.31%	$55,665,919	—
Jun 18, 2019	$273.14	$273.58	$261.45	$264.66	3.10%	$85,335,853	—
Jun 17, 2019	$267.73	$276.00	$266.81	$273.16	2.03%	$91,807,271	—
Jun 16, 2019	$267.78	$277.06	$263.31	$267.73	0.02%	$123,848,161	—
Jun 15, 2019	$262.48	$272.27	$260.61	$267.82	2.03%	$76,053,047	—
Jun 14, 2019	$254.67	$264.26	$251.75	$262.47	3.06%	$84,045,850	—
Jun 13, 2019	$261.13	$262.98	$253.69	$254.67	2.47%	$75,447,391	—
Jun 12, 2019	$244.36	$261.87	$242.20	$261.15	6.87%	$84,660,449	—
Jun 11, 2019	$246.61	$247.80	$236.49	$244.29	0.94%	$57,549,754	—
Jun 10, 2019	$231.02	$247.45	$227.03	$246.51	6.71%	$75,090,337	—
Jun 9, 2019	$243.33	$244.53	$226.56	$230.98	5.08%	$74,594,101	—
Jun 8, 2019	$248.78	$250.53	$240.37	$243.25	2.22%	$46,293,917	—
Jun 7, 2019	$248.77	$253.28	$243.46	$248.77	0.00%	$87,644,279	—
Jun 6, 2019	$245.62	$250.66	$235.01	$248.76	1.28%	$72,417,630	—
Jun 5, 2019	$241.46	$250.41	$237.37	$245.63	1.73%	$81,839,287	—
Jun 4, 2019	$250.02	$251.67	$234.39	$241.39	3.45%	$154,709,331	—
Jun 3, 2019	$268.87	$270.00	$248.00	$249.91	7.05%	$103,602,837	—
Jun 2, 2019	$264.33	$273.20	$263.20	$268.88	1.72%	$80,960,737	—
Jun 1, 2019	$267.90	$275.50	$260.68	$264.33	1.33%	$121,851,236	—
May 31, 2019	$254.59	$268.72	$245.21	$267.90	5.23%	$154,783,066	—
May 30, 2019	$268.92	$288.62	$240.14	$254.56	5.34%	$289,930,479	—
May 29, 2019	$271.08	$274.04	$260.05	$268.83	0.83%	$102,868,997	—
May 28, 2019	$270.70	$275.95	$264.45	$271.03	0.12%	$110,617,404	—
May 27, 2019	$264.35	$279.59	$260.00	$270.53	2.34%	$170,250,735	—
May 26, 2019	$250.17	$269.40	$245.11	$264.45	5.71%	$115,089,468	—
May 25, 2019	$248.84	$257.33	$247.22	$250.22	0.55%	$83,665,128	—
May 24, 2019	$244.63	$254.35	$241.54	$248.87	1.73%	$111,294,049	—
May 23, 2019	$243.68	$247.34	$231.10	$244.56	0.36%	$144,051,489	—
May 22, 2019	$253.35	$260.18	$239.63	$243.64	3.83%	$149,006,736	—
May 21, 2019	$250.48	$262.00	$246.06	$253.43	1.18%	$146,749,988	—
May 20, 2019	$259.37	$259.49	$238.00	$250.37	3.47%	$165,783,106	—
May 19, 2019	$233.57	$264.00	$231.77	$259.51	11.11%	$207,383,028	—
May 18, 2019	$244.31	$248.00	$230.62	$233.60	4.38%	$160,450,041	—
May 17, 2019	$264.35	$268.74	$223.43	$244.30	7.58%	$366,429,299	—
May 16, 2019	$248.06	$279.76	$241.76	$264.25	6.53%	$452,410,350	—
May 15, 2019	$216.40	$250.27	$216.21	$248.10	14.65%	$135,054,370	—
May 14, 2019	$195.83	$219.81	$194.19	$216.40	10.50%	$179,717,430	—
May 13, 2019	$188.07	$206.87	$185.32	$195.84	4.13%	$131,102,303	—
May 12, 2019	$190.20	$204.32	$181.00	$188.11	1.10%	$157,611,012	—
May 11, 2019	$172.92	$205.23	$172.92	$190.20	9.99%	$167,180,497	—
May 10, 2019	$170.96	$176.70	$168.46	$172.91	1.14%	$73,717,439	—
May 9, 2019	$170.88	$173.88	$166.57	$170.90	0.01%	$48,482,366	—
May 8, 2019	$169.07	$173.17	$164.80	$170.85	1.05%	$50,312,350	—
May 7, 2019	$172.98	$182.76	$167.89	$169.18	2.20%	$129,206,700	—
May 6, 2019	$163.05	$178.05	$157.55	$173.00	6.10%	$86,112,232	—
May 5, 2019	$163.71	$165.36	$159.18	$163.05	0.40%	$28,659,517	—
May 4, 2019	$168.10	$171.30	$159.76	$163.70	2.62%	$51,596,174	—
May 3, 2019	$161.82	$170.86	$160.99	$168.06	3.86%	$69,185,163	—
May 2, 2019	$160.20	$163.48	$158.50	$161.81	1.00%	$46,716,417	—
May 1, 2019	$161.85	$163.88	$158.36	$160.19	1.03%	$30,965,352	—
Apr 30, 2019	$155.14	$162.89	$155.11	$161.83	4.31%	$48,352,308	—
Apr 29, 2019	$157.86	$159.05	$152.00	$155.11	1.74%	$37,892,463	—
Apr 28, 2019	$159.32	$160.24	$156.92	$157.85	0.92%	$24,304,182	—
Apr 27, 2019	$157.93	$166.24	$156.35	$159.31	0.87%	$34,294,278	—
Apr 26, 2019	$154.70	$162.56	$151.40	$157.95	2.10%	$78,334,215	—
Apr 25, 2019	$164.78	$165.49	$150.35	$154.72	6.11%	$67,326,465	—
Apr 24, 2019	$169.15	$169.87	$159.26	$164.78	2.58%	$70,076,178	—
Apr 23, 2019	$170.52	$175.83	$167.78	$169.16	0.80%	$62,784,241	—
Apr 22, 2019	$168.59	$172.30	$167.00	$170.52	1.14%	$45,832,751	—
Apr 21, 2019	$172.89	$173.48	$164.82	$168.59	2.49%	$47,781,349	—
Apr 20, 2019	$172.66	$176.97	$169.87	$172.88	0.13%	$43,939,979	—
Apr 19, 2019	$173.34	$173.55	$168.59	$172.64	0.40%	$54,991,300	—
Apr 18, 2019	$165.75	$175.20	$165.04	$173.33	4.57%	$68,031,293	—
Apr 17, 2019	$165.41	$167.28	$163.78	$165.75	0.21%	$37,678,037	—
Apr 16, 2019	$159.91	$166.73	$159.41	$165.37	3.41%	$39,245,823	—
Apr 15, 2019	$167.21	$168.81	$155.70	$159.95	4.34%	$57,215,098	—
Apr 14, 2019	$162.99	$168.11	$161.20	$167.23	2.60%	$30,640,985	—
Apr 13, 2019	$163.20	$165.37	$160.74	$162.99	0.13%	$29,247,030	—
Apr 12, 2019	$164.06	$166.50	$158.11	$163.19	0.53%	$51,556,919	—
Apr 11, 2019	$177.12	$177.48	$158.27	$164.07	7.37%	$110,201,660	—
Apr 10, 2019	$174.58	$183.77	$168.00	$177.12	1.45%	$93,283,837	—
Apr 9, 2019	$178.71	$179.17	$171.05	$174.60	2.30%	$75,745,620	—
Apr 8, 2019	$174.29	$185.87	$170.90	$178.72	2.54%	$156,417,981	—
Apr 7, 2019	$165.56	$175.43	$164.06	$174.21	5.22%	$78,876,773	—
Apr 6, 2019	$164.84	$172.77	$159.20	$165.50	0.40%	$87,657,058	—
Apr 5, 2019	$157.33	$167.83	$155.94	$164.77	4.73%	$84,123,101	—
Apr 4, 2019	$159.96	$164.00	$152.80	$157.36	1.63%	$109,082,184	—
Apr 3, 2019	$163.26	$177.81	$149.23	$159.96	2.02%	$225,523,896	—
Apr 2, 2019	$141.24	$165.60	$141.00	$163.31	15.63%	$138,094,679	—
Apr 1, 2019	$141.41	$143.08	$139.57	$141.24	0.12%	$33,234,999	—
Mar 31, 2019	$142.44	$142.50	$140.42	$141.38	0.74%	$20,131,932	—
Mar 30, 2019	$143.25	$145.89	$140.06	$142.46	0.55%	$36,382,647	—
Mar 29, 2019	$137.85	$143.60	$137.62	$143.25	3.92%	$33,098,246	—
Mar 28, 2019	$139.46	$139.57	$137.30	$137.86	1.15%	$22,543,475	—
Mar 27, 2019	$134.14	$140.14	$133.84	$139.45	3.96%	$43,635,238	—
Mar 26, 2019	$133.97	$134.74	$132.27	$134.18	0.16%	$24,490,323	—
Mar 25, 2019	$136.12	$136.83	$131.60	$133.98	1.57%	$31,082,446	—
Mar 24, 2019	$137.28	$137.37	$134.75	$136.09	0.87%	$27,042,323	—
Mar 23, 2019	$135.92	$138.21	$135.60	$137.28	1.00%	$23,922,572	—
Mar 22, 2019	$134.85	$137.20	$134.29	$135.98	0.84%	$25,309,123	—
Mar 21, 2019	$139.04	$139.55	$131.21	$134.85	3.01%	$42,635,937	—
Mar 20, 2019	$138.56	$139.66	$136.01	$139.01	0.32%	$30,757,998	—
Mar 19, 2019	$137.62	$139.38	$136.97	$138.55	0.68%	$30,175,322	—
Mar 18, 2019	$138.67	$142.01	$136.10	$137.59	0.78%	$39,017,865	—
Mar 17, 2019	$140.94	$141.07	$137.20	$138.67	1.61%	$35,051,210	—
Mar 16, 2019	$136.60	$144.47	$136.51	$140.92	3.16%	$66,878,173	—
Mar 15, 2019	$132.24	$137.62	$132.18	$136.56	3.27%	$39,928,522	—
Mar 14, 2019	$131.69	$135.11	$128.52	$132.20	0.39%	$34,099,415	—
Mar 13, 2019	$133.62	$133.65	$130.58	$131.65	1.47%	$27,670,734	—
Mar 12, 2019	$132.67	$135.30	$130.77	$133.57	0.68%	$25,981,446	—
Mar 11, 2019	$135.37	$136.15	$131.00	$132.67	1.99%	$35,285,848	—
Mar 10, 2019	$137.27	$137.50	$134.00	$135.37	1.38%	$27,650,702	—
Mar 9, 2019	$133.51	$138.65	$132.93	$137.27	2.82%	$38,220,614	—
Mar 8, 2019	$136.82	$139.34	$130.62	$133.52	2.41%	$44,879,637	—
Mar 7, 2019	$137.37	$140.20	$135.20	$136.81	0.41%	$42,271,691	—
Mar 6, 2019	$136.71	$140.29	$133.33	$137.40	0.50%	$58,701,329	—
Mar 5, 2019	$125.68	$137.84	$125.19	$136.72	8.78%	$67,740,644	—
Mar 4, 2019	$130.60	$131.11	$122.60	$125.65	3.79%	$51,060,350	—
Mar 3, 2019	$132.54	$134.60	$128.01	$130.60	1.46%	$29,447,917	—
Mar 2, 2019	$135.32	$136.12	$130.03	$132.56	2.04%	$39,467,508	—
Mar 1, 2019	$135.32	$137.95	$134.90	$135.32	0.00%	$41,198,723	—
Feb 28, 2019	$135.03	$139.00	$132.10	$135.34	0.23%	$78,861,798	—
Feb 27, 2019	$136.22	$140.29	$126.84	$135.02	0.88%	$76,519,498	—
Feb 26, 2019	$137.88	$138.41	$133.72	$136.22	1.20%	$58,979,935	—
Feb 25, 2019	$132.10	$141.55	$131.89	$137.87	4.37%	$110,348,893	—
Feb 24, 2019	$157.75	$166.00	$131.70	$132.10	16.26%	$186,688,063	—
Feb 23, 2019	$147.40	$159.60	$145.78	$157.79	7.05%	$89,997,517	—
Feb 22, 2019	$145.68	$148.85	$143.85	$147.36	1.15%	$53,771,601	—
Feb 21, 2019	$148.42	$149.61	$142.70	$145.69	1.84%	$65,199,780	—
Feb 20, 2019	$143.45	$149.52	$139.60	$148.44	3.48%	$89,136,482	—
Feb 19, 2019	$145.69	$150.00	$142.36	$143.44	1.54%	$109,645,050	—
Feb 18, 2019	$133.77	$148.30	$132.42	$145.69	8.91%	$152,756,655	—
Feb 17, 2019	$122.67	$135.61	$122.43	$133.75	9.03%	$78,958,055	—
Feb 16, 2019	$121.66	$124.99	$121.54	$122.67	0.83%	$26,462,035	—
Feb 15, 2019	$120.47	$124.25	$120.19	$121.67	1.00%	$31,111,280	—
Feb 14, 2019	$121.86	$124.50	$120.10	$120.42	1.18%	$36,278,326	—
Feb 13, 2019	$122.40	$126.47	$120.70	$121.86	0.44%	$39,073,078	—
Feb 12, 2019	$120.88	$123.89	$118.18	$122.41	1.27%	$41,603,633	—
Feb 11, 2019	$125.12	$125.28	$119.24	$120.89	3.38%	$47,197,596	—
Feb 10, 2019	$119.19	$126.49	$115.81	$125.12	4.98%	$45,929,459	—
Feb 9, 2019	$119.32	$121.99	$117.64	$119.19	0.11%	$39,061,582	—
Feb 8, 2019	$104.48	$123.00	$103.41	$119.25	14.14%	$67,027,887	—
Feb 7, 2019	$104.49	$106.18	$103.82	$104.48	0.01%	$15,530,161	—
Feb 6, 2019	$107.28	$107.83	$101.21	$104.50	2.59%	$34,984,364	—
Feb 5, 2019	$107.65	$108.18	$106.47	$107.27	0.35%	$17,137,008	—
Feb 4, 2019	$107.33	$109.30	$106.57	$107.68	0.33%	$17,312,737	—
Feb 3, 2019	$110.41	$111.11	$105.82	$107.36	2.76%	$24,605,892	—
Feb 2, 2019	$106.71	$111.15	$106.07	$110.42	3.48%	$20,153,872	—
Feb 1, 2019	$106.47	$108.35	$103.77	$106.73	0.24%	$25,791,535	—
Jan 31, 2019	$108.29	$110.61	$105.46	$106.44	1.71%	$31,234,354	—
Jan 30, 2019	$104.41	$109.80	$103.45	$108.29	3.72%	$35,368,520	—
Jan 29, 2019	$105.49	$106.61	$102.22	$104.45	0.99%	$33,427,469	—
Jan 28, 2019	$112.04	$112.87	$100.91	$105.50	5.84%	$60,050,129	—
Jan 27, 2019	$115.32	$116.15	$111.04	$112.05	2.84%	$28,158,013	—
Jan 26, 2019	$115.13	$118.00	$115.00	$115.34	0.18%	$16,978,386	—
Jan 25, 2019	$116.40	$117.50	$114.30	$115.11	1.11%	$22,977,176	—
Jan 24, 2019	$116.40	$117.15	$113.61	$116.39	0.01%	$25,044,266	—
Jan 23, 2019	$117.80	$118.95	$114.80	$116.44	1.15%	$26,975,386	—
Jan 22, 2019	$115.62	$119.49	$111.39	$117.81	1.89%	$41,777,737	—
Jan 21, 2019	$117.56	$118.50	$113.61	$115.63	1.64%	$35,258,073	—
Jan 20, 2019	$122.61	$123.32	$115.68	$117.47	4.19%	$53,833,669	—
Jan 19, 2019	$119.16	$125.29	$119.14	$122.60	2.89%	$39,715,159	—
Jan 18, 2019	$121.56	$121.98	$117.66	$119.17	1.97%	$28,305,972	—
Jan 17, 2019	$121.49	$122.99	$116.80	$121.54	0.04%	$53,854,069	—
Jan 16, 2019	$118.93	$126.88	$118.52	$121.48	2.14%	$62,314,226	—
Jan 15, 2019	$126.95	$129.40	$116.00	$118.95	6.30%	$79,985,530	—
Jan 14, 2019	$114.17	$130.05	$113.94	$126.95	11.19%	$66,801,543	—
Jan 13, 2019	$123.35	$124.25	$111.87	$114.16	7.45%	$49,521,201	—
Jan 12, 2019	$124.67	$126.19	$122.00	$123.35	1.06%	$37,295,866	—
Jan 11, 2019	$124.96	$127.36	$120.08	$124.65	0.25%	$67,782,816	—
Jan 10, 2019	$148.11	$149.45	$121.00	$124.95	15.64%	$114,437,025	—
Jan 9, 2019	$147.62	$151.50	$146.77	$148.10	0.33%	$44,673,066	—
Jan 8, 2019	$149.29	$151.65	$145.20	$147.60	1.13%	$65,535,530	—
Jan 7, 2019	$153.89	$155.48	$147.86	$149.34	2.96%	$64,310,963	—
Jan 6, 2019	$152.83	$157.40	$147.51	$153.86	0.67%	$95,681,339	—
Jan 5, 2019	$152.08	$159.26	$151.20	$152.83	0.49%	$120,238,340	—
Jan 4, 2019	$146.30	$154.80	$143.54	$151.97	3.88%	$120,827,142	—
Jan 3, 2019	$152.01	$153.64	$143.11	$146.30	3.76%	$104,953,535	—
Jan 2, 2019	$139.10	$155.37	$137.76	$152.01	9.28%	$138,801,471	—
Jan 1, 2019	$131.45	$140.67	$130.00	$139.10	5.82%	$54,280,386	—

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.