Ethereum (ETH) Price History 2020

In 2020, Ethereum opened at $129.16 and closed the year at $736.42, a change of +470.16%. The highest price was $758.74 and the lowest $86.00.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2020	$752.17	$755.74	$722.00	$736.42	2.09%	$638,503,822	—
Dec 30, 2020	$732.00	$758.74	$716.62	$752.17	2.76%	$743,546,677	—
Dec 29, 2020	$730.40	$740.78	$689.20	$732.00	0.22%	$794,643,540	—
Dec 28, 2020	$685.10	$748.09	$681.04	$730.41	6.61%	$1,180,438,285	—
Dec 27, 2020	$637.44	$717.13	$625.00	$685.11	7.48%	$1,247,547,957	—
Dec 26, 2020	$626.78	$652.91	$615.26	$637.44	1.70%	$607,664,782	—
Dec 25, 2020	$612.31	$634.24	$604.28	$626.82	2.37%	$494,089,141	—
Dec 24, 2020	$585.48	$615.02	$565.43	$612.31	4.58%	$519,843,557	—
Dec 23, 2020	$636.41	$638.44	$551.28	$585.56	7.99%	$733,443,630	—
Dec 22, 2020	$607.68	$637.73	$588.00	$636.45	4.73%	$563,872,005	—
Dec 21, 2020	$638.10	$648.00	$595.90	$607.58	4.78%	$524,208,674	—
Dec 20, 2020	$658.05	$661.39	$621.01	$638.18	3.02%	$533,109,286	—
Dec 19, 2020	$653.76	$669.95	$645.42	$658.03	0.65%	$564,029,933	—
Dec 18, 2020	$642.71	$664.61	$629.40	$653.85	1.73%	$646,217,791	—
Dec 17, 2020	$637.18	$676.25	$625.76	$642.70	0.87%	$1,307,445,033	—
Dec 16, 2020	$588.78	$640.00	$580.71	$637.18	8.22%	$725,009,244	—
Dec 15, 2020	$586.29	$597.20	$578.58	$588.64	0.40%	$334,543,178	—
Dec 14, 2020	$590.81	$591.48	$575.60	$586.29	0.77%	$288,110,224	—
Dec 13, 2020	$568.09	$595.00	$563.22	$590.70	3.98%	$383,072,560	—
Dec 12, 2020	$544.46	$574.00	$543.10	$568.04	4.33%	$320,867,352	—
Dec 11, 2020	$558.99	$560.80	$535.50	$544.43	2.60%	$419,607,430	—
Dec 10, 2020	$573.20	$575.70	$548.11	$558.99	2.48%	$341,352,126	—
Dec 9, 2020	$554.92	$578.08	$530.43	$573.09	3.27%	$555,142,156	—
Dec 8, 2020	$591.27	$595.00	$549.22	$554.94	6.14%	$461,781,203	—
Dec 7, 2020	$601.59	$603.15	$584.22	$591.28	1.71%	$295,598,087	—
Dec 6, 2020	$596.82	$607.50	$583.00	$601.54	0.79%	$359,236,400	—
Dec 5, 2020	$567.24	$597.11	$560.88	$596.80	5.21%	$410,382,625	—
Dec 4, 2020	$615.84	$620.00	$565.82	$567.24	7.89%	$624,543,866	—
Dec 3, 2020	$596.88	$623.44	$585.82	$615.85	3.18%	$568,024,619	—
Dec 2, 2020	$585.26	$604.93	$575.00	$596.89	1.99%	$632,858,653	—
Dec 1, 2020	$616.65	$635.70	$560.00	$585.26	5.09%	$1,300,668,283	—
Nov 30, 2020	$576.32	$616.85	$570.07	$616.66	7.00%	$895,373,785	—
Nov 29, 2020	$537.50	$576.90	$530.32	$576.30	7.22%	$471,629,262	—
Nov 28, 2020	$518.59	$547.94	$506.59	$537.52	3.65%	$475,169,075	—
Nov 27, 2020	$519.83	$530.62	$493.72	$518.68	0.22%	$558,985,309	—
Nov 26, 2020	$569.38	$577.14	$481.00	$519.83	8.70%	$1,386,030,255	—
Nov 25, 2020	$604.98	$606.00	$553.83	$569.50	5.86%	$716,972,341	—
Nov 24, 2020	$608.58	$623.00	$585.00	$604.97	0.59%	$976,376,501	—
Nov 23, 2020	$560.03	$610.85	$550.12	$608.58	8.67%	$1,218,150,934	—
Nov 22, 2020	$552.42	$580.88	$511.28	$560.03	1.38%	$1,014,064,539	—
Nov 21, 2020	$510.12	$553.32	$502.82	$552.35	8.28%	$815,402,229	—
Nov 20, 2020	$471.26	$514.40	$470.65	$510.12	8.25%	$756,660,193	—
Nov 19, 2020	$478.43	$480.75	$464.86	$471.25	1.50%	$387,199,111	—
Nov 18, 2020	$482.11	$495.31	$456.60	$478.41	0.77%	$706,704,397	—
Nov 17, 2020	$460.51	$484.88	$459.80	$482.15	4.70%	$544,239,665	—
Nov 16, 2020	$448.07	$466.00	$445.45	$460.55	2.79%	$370,889,707	—
Nov 15, 2020	$460.90	$462.89	$440.19	$448.08	2.78%	$301,406,126	—
Nov 14, 2020	$476.42	$477.47	$452.00	$460.89	3.26%	$340,142,257	—
Nov 13, 2020	$462.48	$478.01	$457.12	$476.43	3.02%	$456,232,937	—
Nov 12, 2020	$463.09	$470.00	$451.20	$462.39	0.15%	$455,971,309	—
Nov 11, 2020	$450.34	$476.25	$449.28	$463.09	2.83%	$559,228,792	—
Nov 10, 2020	$444.32	$455.00	$438.70	$450.34	1.35%	$388,190,148	—
Nov 9, 2020	$454.29	$459.10	$433.09	$444.32	2.19%	$491,928,165	—
Nov 8, 2020	$435.20	$460.10	$431.99	$454.30	4.39%	$375,679,148	—
Nov 7, 2020	$455.91	$468.28	$424.14	$435.21	4.54%	$743,871,176	—
Nov 6, 2020	$416.73	$458.27	$414.76	$455.91	9.40%	$736,015,136	—
Nov 5, 2020	$402.50	$420.40	$396.14	$416.69	3.53%	$601,591,250	—
Nov 4, 2020	$387.88	$408.39	$376.47	$402.49	3.77%	$454,481,208	—
Nov 3, 2020	$383.01	$390.00	$370.23	$387.88	1.27%	$286,291,774	—
Nov 2, 2020	$396.68	$404.50	$377.92	$383.02	3.44%	$304,223,546	—
Nov 1, 2020	$386.44	$398.29	$384.61	$396.67	2.65%	$171,238,318	—
Oct 31, 2020	$382.59	$394.88	$379.90	$386.46	1.01%	$181,136,851	—
Oct 30, 2020	$387.12	$391.97	$373.29	$382.49	1.20%	$294,342,546	—
Oct 29, 2020	$388.22	$393.72	$380.52	$387.13	0.28%	$222,669,505	—
Oct 28, 2020	$403.41	$409.20	$380.52	$388.23	3.76%	$335,751,199	—
Oct 27, 2020	$392.52	$410.25	$389.90	$403.45	2.78%	$302,529,717	—
Oct 26, 2020	$405.85	$411.11	$382.30	$392.52	3.28%	$356,208,481	—
Oct 25, 2020	$412.14	$417.40	$402.50	$405.86	1.52%	$170,054,743	—
Oct 24, 2020	$409.19	$416.66	$407.00	$412.14	0.72%	$172,799,825	—
Oct 23, 2020	$413.94	$419.33	$401.30	$409.11	1.17%	$299,943,191	—
Oct 22, 2020	$390.31	$420.73	$390.21	$413.98	6.06%	$447,211,003	—
Oct 21, 2020	$368.53	$401.49	$367.74	$390.38	5.93%	$472,488,833	—
Oct 20, 2020	$379.30	$380.73	$365.27	$368.52	2.84%	$229,928,444	—
Oct 19, 2020	$378.12	$384.32	$372.50	$379.30	0.31%	$218,372,640	—
Oct 18, 2020	$368.31	$378.64	$367.10	$378.11	2.66%	$120,818,451	—
Oct 17, 2020	$365.50	$370.46	$363.36	$368.32	0.77%	$104,838,880	—
Oct 16, 2020	$377.63	$379.83	$361.18	$365.50	3.21%	$241,127,895	—
Oct 15, 2020	$378.69	$381.79	$369.85	$377.64	0.28%	$238,396,853	—
Oct 14, 2020	$381.05	$387.41	$373.13	$378.69	0.62%	$216,288,027	—
Oct 13, 2020	$386.51	$387.75	$374.51	$381.04	1.42%	$246,276,552	—
Oct 12, 2020	$374.17	$394.80	$365.58	$386.51	3.30%	$320,587,056	—
Oct 11, 2020	$370.51	$377.60	$368.87	$374.16	0.99%	$139,329,773	—
Oct 10, 2020	$365.01	$378.40	$364.71	$370.52	1.51%	$220,607,973	—
Oct 9, 2020	$350.94	$368.33	$347.32	$365.02	4.01%	$232,878,562	—
Oct 8, 2020	$341.58	$353.32	$334.21	$350.95	2.74%	$217,322,067	—
Oct 7, 2020	$340.80	$342.85	$332.18	$341.58	0.23%	$183,873,686	—
Oct 6, 2020	$353.63	$355.10	$336.80	$340.75	3.64%	$221,765,554	—
Oct 5, 2020	$352.34	$356.10	$348.54	$353.62	0.36%	$132,656,713	—
Oct 4, 2020	$345.94	$354.45	$343.81	$352.37	1.86%	$119,961,275	—
Oct 3, 2020	$345.60	$351.00	$343.70	$345.95	0.10%	$105,401,893	—
Oct 2, 2020	$352.83	$354.55	$334.24	$345.60	2.05%	$251,829,018	—
Oct 1, 2020	$359.83	$370.45	$345.51	$352.85	1.94%	$271,468,850	—
Sep 30, 2020	$359.78	$361.50	$351.56	$359.83	0.01%	$177,784,825	—
Sep 29, 2020	$353.91	$360.63	$350.45	$359.79	1.66%	$208,028,826	—
Sep 28, 2020	$357.58	$368.20	$351.70	$353.96	1.01%	$273,063,158	—
Sep 27, 2020	$353.95	$362.14	$347.24	$357.49	1.00%	$202,411,363	—
Sep 26, 2020	$351.93	$356.40	$345.88	$353.92	0.57%	$186,812,160	—
Sep 25, 2020	$348.97	$358.00	$337.58	$351.92	0.85%	$298,266,919	—
Sep 24, 2020	$320.72	$353.10	$316.67	$348.97	8.81%	$360,708,689	—
Sep 23, 2020	$344.18	$344.65	$313.29	$320.72	6.82%	$313,808,761	—
Sep 22, 2020	$340.31	$346.91	$335.34	$344.21	1.15%	$288,166,816	—
Sep 21, 2020	$371.04	$376.80	$331.00	$340.36	8.27%	$452,134,894	—
Sep 20, 2020	$385.25	$385.45	$365.00	$371.04	3.69%	$259,700,927	—
Sep 19, 2020	$384.40	$388.72	$377.00	$385.25	0.22%	$218,785,730	—
Sep 18, 2020	$389.35	$392.58	$375.33	$384.39	1.27%	$308,748,580	—
Sep 17, 2020	$365.04	$394.14	$363.30	$389.36	6.66%	$479,026,711	—
Sep 16, 2020	$364.05	$373.45	$355.00	$365.11	0.29%	$306,622,238	—
Sep 15, 2020	$377.12	$382.47	$362.34	$364.06	3.46%	$328,317,010	—
Sep 14, 2020	$366.43	$384.64	$355.73	$377.12	2.92%	$387,238,795	—
Sep 13, 2020	$387.78	$390.43	$350.00	$366.42	5.51%	$367,969,519	—
Sep 12, 2020	$373.62	$388.57	$364.73	$387.78	3.79%	$287,133,871	—
Sep 11, 2020	$367.93	$375.27	$355.49	$373.63	1.55%	$308,822,715	—
Sep 10, 2020	$350.85	$377.25	$349.91	$367.93	4.87%	$416,598,206	—
Sep 9, 2020	$337.41	$359.00	$330.51	$350.85	3.98%	$304,910,634	—
Sep 8, 2020	$353.59	$356.58	$325.38	$337.39	4.58%	$476,444,913	—
Sep 7, 2020	$352.85	$358.51	$323.00	$353.59	0.21%	$596,754,173	—
Sep 6, 2020	$335.04	$360.00	$316.10	$352.80	5.30%	$691,925,087	—
Sep 5, 2020	$385.30	$395.00	$308.42	$335.01	13.05%	$967,730,465	—
Sep 4, 2020	$381.35	$400.21	$357.00	$385.26	1.03%	$696,658,932	—
Sep 3, 2020	$439.50	$450.70	$372.00	$381.40	13.22%	$995,567,239	—
Sep 2, 2020	$475.40	$481.39	$420.00	$439.50	7.55%	$844,475,155	—
Sep 1, 2020	$433.80	$488.84	$429.03	$475.40	9.59%	$813,662,130	—
Aug 31, 2020	$428.94	$439.00	$418.04	$433.79	1.13%	$447,866,996	—
Aug 30, 2020	$398.65	$429.89	$398.30	$428.94	7.60%	$370,467,271	—
Aug 29, 2020	$395.10	$405.69	$391.88	$398.65	0.90%	$263,787,683	—
Aug 28, 2020	$383.31	$398.00	$379.75	$395.11	3.08%	$286,555,002	—
Aug 27, 2020	$385.81	$397.10	$371.48	$383.27	0.66%	$336,647,752	—
Aug 26, 2020	$382.91	$392.91	$377.37	$385.81	0.76%	$284,504,413	—
Aug 25, 2020	$407.68	$409.06	$370.00	$382.93	6.07%	$375,681,480	—
Aug 24, 2020	$390.72	$410.42	$387.44	$407.68	4.34%	$287,991,794	—
Aug 23, 2020	$395.23	$396.95	$383.15	$390.71	1.14%	$173,799,978	—
Aug 22, 2020	$387.93	$397.04	$379.92	$395.24	1.88%	$250,069,873	—
Aug 21, 2020	$415.94	$418.68	$385.10	$387.97	6.72%	$347,455,883	—
Aug 20, 2020	$407.46	$418.98	$402.07	$415.94	2.08%	$273,292,342	—
Aug 19, 2020	$421.92	$426.75	$393.25	$407.46	3.43%	$400,208,683	—
Aug 18, 2020	$430.89	$433.81	$415.00	$421.95	2.07%	$316,635,287	—
Aug 17, 2020	$433.61	$446.00	$420.37	$430.89	0.63%	$375,039,000	—
Aug 16, 2020	$432.30	$436.99	$412.47	$433.62	0.31%	$305,445,886	—
Aug 15, 2020	$438.12	$442.94	$427.02	$432.32	1.32%	$296,652,970	—
Aug 14, 2020	$424.54	$444.71	$417.05	$438.11	3.20%	$477,180,580	—
Aug 13, 2020	$387.18	$431.49	$376.59	$424.54	9.65%	$604,810,975	—
Aug 12, 2020	$378.99	$389.23	$365.85	$387.18	2.16%	$285,872,468	—
Aug 11, 2020	$395.43	$398.21	$367.00	$379.00	4.15%	$381,981,615	—
Aug 10, 2020	$390.14	$399.18	$385.13	$395.44	1.36%	$326,372,435	—
Aug 9, 2020	$397.05	$400.00	$383.36	$390.14	1.74%	$233,057,463	—
Aug 8, 2020	$379.34	$397.05	$375.79	$397.03	4.66%	$240,999,198	—
Aug 7, 2020	$394.77	$398.26	$362.85	$379.34	3.91%	$398,625,567	—
Aug 6, 2020	$400.72	$403.66	$390.51	$394.77	1.48%	$325,718,418	—
Aug 5, 2020	$389.59	$407.00	$384.11	$400.72	2.86%	$444,335,097	—
Aug 4, 2020	$385.91	$402.98	$380.77	$389.61	0.96%	$461,794,422	—
Aug 3, 2020	$372.45	$398.00	$366.50	$385.94	3.62%	$462,170,587	—
Aug 2, 2020	$387.01	$415.85	$325.00	$372.42	3.77%	$878,397,036	—
Aug 1, 2020	$346.32	$392.67	$343.07	$387.00	11.75%	$527,543,445	—
Jul 31, 2020	$334.82	$349.45	$328.40	$346.33	3.44%	$323,282,981	—
Jul 30, 2020	$317.76	$342.00	$314.05	$334.87	5.38%	$328,286,453	—
Jul 29, 2020	$316.77	$325.00	$312.38	$317.71	0.30%	$254,201,662	—
Jul 28, 2020	$321.95	$326.80	$305.86	$316.77	1.61%	$346,187,853	—
Jul 27, 2020	$311.02	$333.31	$310.78	$321.93	3.51%	$527,292,799	—
Jul 26, 2020	$305.31	$318.75	$299.00	$311.00	1.86%	$392,346,895	—
Jul 25, 2020	$279.15	$308.94	$279.09	$305.26	9.35%	$308,799,629	—
Jul 24, 2020	$275.31	$287.34	$266.00	$279.15	1.39%	$256,347,246	—
Jul 23, 2020	$263.75	$279.98	$259.70	$275.30	4.38%	$287,217,203	—
Jul 22, 2020	$245.53	$269.61	$241.51	$263.74	7.42%	$180,692,677	—
Jul 21, 2020	$236.00	$246.66	$235.57	$245.59	4.06%	$154,502,241	—
Jul 20, 2020	$239.12	$239.72	$234.05	$236.01	1.30%	$94,314,379	—
Jul 19, 2020	$235.67	$239.92	$233.28	$239.11	1.46%	$82,120,073	—
Jul 18, 2020	$232.66	$236.80	$232.32	$235.67	1.29%	$80,046,748	—
Jul 17, 2020	$233.58	$234.84	$231.65	$232.67	0.39%	$75,931,058	—
Jul 16, 2020	$238.59	$239.39	$230.02	$233.57	2.10%	$137,208,323	—
Jul 15, 2020	$240.45	$241.45	$236.83	$238.61	0.77%	$88,059,682	—
Jul 14, 2020	$239.50	$242.09	$237.00	$240.44	0.39%	$102,105,027	—
Jul 13, 2020	$242.76	$245.33	$237.33	$239.50	1.34%	$146,193,292	—
Jul 12, 2020	$239.19	$244.00	$236.52	$242.79	1.51%	$112,487,552	—
Jul 11, 2020	$241.27	$241.67	$237.54	$239.19	0.86%	$70,548,558	—
Jul 10, 2020	$241.97	$242.16	$235.72	$241.26	0.29%	$108,806,462	—
Jul 9, 2020	$246.94	$247.90	$237.88	$241.98	2.01%	$157,541,370	—
Jul 8, 2020	$239.39	$248.88	$237.78	$246.95	3.16%	$233,460,701	—
Jul 7, 2020	$241.60	$243.77	$234.40	$239.39	0.91%	$143,122,828	—
Jul 6, 2020	$227.54	$242.00	$226.93	$241.60	6.18%	$203,334,728	—
Jul 5, 2020	$229.24	$229.85	$223.05	$227.56	0.73%	$80,528,661	—
Jul 4, 2020	$224.86	$230.71	$224.43	$229.17	1.92%	$69,899,468	—
Jul 3, 2020	$226.46	$228.13	$223.97	$224.87	0.70%	$71,286,979	—
Jul 2, 2020	$230.99	$232.01	$222.87	$226.46	1.96%	$134,976,975	—
Jul 1, 2020	$225.59	$232.71	$224.16	$230.99	2.39%	$118,322,933	—
Jun 30, 2020	$227.98	$228.70	$222.91	$225.60	1.04%	$93,802,207	—
Jun 29, 2020	$224.89	$229.96	$221.26	$227.93	1.35%	$134,510,531	—
Jun 28, 2020	$220.94	$227.96	$218.32	$224.93	1.81%	$99,423,540	—
Jun 27, 2020	$229.66	$231.42	$216.00	$220.94	3.80%	$145,264,632	—
Jun 26, 2020	$232.49	$233.61	$227.75	$229.64	1.23%	$144,805,505	—
Jun 25, 2020	$234.57	$235.39	$227.56	$232.50	0.88%	$142,697,463	—
Jun 24, 2020	$243.15	$249.24	$231.07	$234.58	3.52%	$220,763,040	—
Jun 23, 2020	$243.11	$244.87	$240.75	$243.14	0.01%	$107,457,003	—
Jun 22, 2020	$228.03	$246.89	$227.51	$243.13	6.62%	$178,707,156	—
Jun 21, 2020	$228.88	$231.49	$227.11	$228.04	0.37%	$58,868,167	—
Jun 20, 2020	$229.00	$230.85	$225.62	$228.89	0.05%	$69,343,700	—
Jun 19, 2020	$231.26	$231.95	$226.74	$229.00	0.98%	$91,117,706	—
Jun 18, 2020	$233.82	$234.65	$227.93	$231.27	1.09%	$77,542,070	—
Jun 17, 2020	$235.31	$237.30	$227.65	$233.82	0.63%	$111,415,059	—
Jun 16, 2020	$230.86	$236.00	$228.70	$235.30	1.92%	$116,456,364	—
Jun 15, 2020	$231.74	$233.55	$218.27	$230.86	0.38%	$197,907,505	—
Jun 14, 2020	$238.13	$238.59	$229.83	$231.77	2.67%	$71,575,514	—
Jun 13, 2020	$237.55	$238.73	$234.66	$238.11	0.24%	$60,087,773	—
Jun 12, 2020	$230.46	$239.38	$228.19	$237.55	3.08%	$105,069,425	—
Jun 11, 2020	$247.78	$250.09	$226.20	$230.51	6.97%	$195,063,781	—
Jun 10, 2020	$243.79	$250.28	$242.00	$247.78	1.64%	$105,797,248	—
Jun 9, 2020	$246.37	$249.82	$238.00	$243.80	1.04%	$102,374,505	—
Jun 8, 2020	$244.57	$247.70	$240.59	$246.40	0.75%	$93,355,225	—
Jun 7, 2020	$241.94	$245.37	$234.60	$244.56	1.08%	$137,165,733	—
Jun 6, 2020	$240.04	$244.70	$237.83	$241.94	0.79%	$93,979,351	—
Jun 5, 2020	$243.22	$247.87	$239.14	$240.03	1.31%	$122,084,005	—
Jun 4, 2020	$244.54	$246.60	$236.00	$243.21	0.54%	$162,460,398	—
Jun 3, 2020	$237.71	$245.00	$232.71	$244.52	2.86%	$120,179,301	—
Jun 2, 2020	$248.23	$253.80	$225.00	$237.71	4.24%	$230,680,327	—
Jun 1, 2020	$231.56	$250.68	$230.66	$248.23	7.20%	$198,791,912	—
May 31, 2020	$243.71	$245.39	$229.58	$231.57	4.98%	$194,867,426	—
May 30, 2020	$220.63	$247.00	$218.80	$243.66	10.44%	$238,678,840	—
May 29, 2020	$220.24	$224.79	$217.57	$220.67	0.20%	$133,220,046	—
May 28, 2020	$208.29	$220.50	$204.67	$220.21	5.72%	$136,361,627	—
May 27, 2020	$200.92	$208.44	$200.76	$208.29	3.67%	$101,445,351	—
May 26, 2020	$204.22	$205.00	$196.90	$200.89	1.63%	$96,116,809	—
May 25, 2020	$199.90	$205.67	$198.01	$204.15	2.13%	$95,411,611	—
May 24, 2020	$206.60	$210.55	$199.50	$199.90	3.24%	$138,917,619	—
May 23, 2020	$207.36	$211.20	$204.55	$206.60	0.37%	$99,461,068	—
May 22, 2020	$198.72	$209.19	$196.24	$207.36	4.35%	$159,972,609	—
May 21, 2020	$209.99	$211.64	$191.71	$198.74	5.36%	$203,445,711	—
May 20, 2020	$214.60	$215.75	$204.27	$209.98	2.15%	$143,704,806	—
May 19, 2020	$214.92	$215.95	$209.45	$214.58	0.16%	$136,846,949	—
May 18, 2020	$207.02	$217.07	$207.00	$214.91	3.81%	$226,789,027	—
May 17, 2020	$200.44	$209.85	$199.68	$207.00	3.27%	$145,341,279	—
May 16, 2020	$194.87	$203.50	$193.21	$200.45	2.86%	$134,060,788	—
May 15, 2020	$203.29	$204.08	$191.66	$194.86	4.15%	$179,634,086	—
May 14, 2020	$199.61	$206.02	$195.67	$203.29	1.84%	$224,233,786	—
May 13, 2020	$189.77	$201.00	$188.35	$199.58	5.17%	$156,637,596	—
May 12, 2020	$185.80	$192.24	$185.48	$189.76	2.13%	$126,810,812	—
May 11, 2020	$187.62	$193.50	$176.00	$185.73	1.01%	$203,391,530	—
May 10, 2020	$210.09	$210.18	$179.59	$187.54	10.73%	$278,394,291	—
May 9, 2020	$211.32	$214.60	$208.40	$210.07	0.59%	$124,626,471	—
May 8, 2020	$212.01	$216.61	$206.90	$211.31	0.33%	$194,579,529	—
May 7, 2020	$198.92	$215.10	$196.43	$212.00	6.58%	$271,197,928	—
May 6, 2020	$205.30	$210.77	$197.71	$198.97	3.08%	$178,157,453	—
May 5, 2020	$206.47	$211.68	$201.00	$205.29	0.57%	$131,906,205	—
May 4, 2020	$209.86	$210.65	$194.88	$206.48	1.61%	$225,451,168	—
May 3, 2020	$213.89	$219.30	$203.92	$209.86	1.88%	$158,874,887	—
May 2, 2020	$212.01	$215.37	$210.36	$213.90	0.89%	$94,389,502	—
May 1, 2020	$206.07	$217.14	$205.91	$212.02	2.89%	$168,339,123	—
Apr 30, 2020	$215.40	$227.30	$202.00	$206.08	4.33%	$374,893,030	—
Apr 29, 2020	$196.24	$218.77	$196.22	$215.36	9.74%	$338,324,594	—
Apr 28, 2020	$196.33	$198.50	$192.36	$196.24	0.05%	$124,476,042	—
Apr 27, 2020	$197.39	$199.05	$189.29	$196.34	0.53%	$174,775,638	—
Apr 26, 2020	$194.21	$200.00	$192.30	$197.38	1.63%	$148,433,710	—
Apr 25, 2020	$187.60	$198.36	$185.76	$194.21	3.52%	$167,703,202	—
Apr 24, 2020	$185.57	$189.80	$184.72	$187.59	1.09%	$146,419,748	—
Apr 23, 2020	$182.70	$193.63	$178.16	$185.51	1.54%	$270,862,911	—
Apr 22, 2020	$170.73	$184.00	$169.78	$182.70	7.01%	$176,079,077	—
Apr 21, 2020	$170.21	$174.70	$168.00	$170.74	0.31%	$155,292,048	—
Apr 20, 2020	$180.02	$186.46	$166.70	$170.20	5.45%	$273,854,540	—
Apr 19, 2020	$187.40	$188.35	$175.75	$180.03	3.93%	$181,415,814	—
Apr 18, 2020	$170.61	$189.54	$170.48	$187.40	9.84%	$203,132,212	—
Apr 17, 2020	$172.31	$174.96	$168.31	$170.69	0.94%	$123,553,456	—
Apr 16, 2020	$152.74	$174.79	$148.33	$172.29	12.80%	$273,639,160	—
Apr 15, 2020	$158.46	$161.29	$152.00	$152.73	3.62%	$114,640,840	—
Apr 14, 2020	$156.28	$161.85	$155.23	$158.45	1.39%	$110,710,086	—
Apr 13, 2020	$158.56	$158.97	$150.00	$156.29	1.43%	$160,423,270	—
Apr 12, 2020	$158.33	$164.78	$155.00	$158.59	0.16%	$129,919,934	—
Apr 11, 2020	$157.81	$161.37	$153.91	$158.33	0.33%	$98,275,533	—
Apr 10, 2020	$169.56	$170.10	$152.11	$157.81	6.93%	$209,535,613	—
Apr 9, 2020	$173.15	$173.38	$165.19	$169.52	2.10%	$122,531,132	—
Apr 8, 2020	$164.62	$174.48	$163.59	$173.11	5.16%	$173,916,485	—
Apr 7, 2020	$171.32	$176.22	$162.22	$164.63	3.90%	$292,710,723	—
Apr 6, 2020	$142.69	$172.00	$142.60	$171.32	20.06%	$257,097,598	—
Apr 5, 2020	$144.10	$145.58	$140.68	$142.68	0.99%	$59,383,946	—
Apr 4, 2020	$141.30	$146.28	$138.88	$144.10	1.98%	$81,640,623	—
Apr 3, 2020	$141.27	$146.72	$137.26	$141.31	0.03%	$113,731,707	—
Apr 2, 2020	$135.65	$149.76	$135.01	$141.28	4.15%	$159,989,507	—
Apr 1, 2020	$132.72	$136.99	$128.62	$135.69	2.24%	$90,063,924	—
Mar 31, 2020	$132.09	$135.00	$130.38	$132.72	0.48%	$72,618,183	—
Mar 30, 2020	$124.47	$135.42	$124.06	$132.06	6.10%	$100,271,146	—
Mar 29, 2020	$130.94	$131.84	$123.81	$124.50	4.92%	$69,434,202	—
Mar 28, 2020	$131.33	$132.97	$124.88	$130.98	0.27%	$115,166,652	—
Mar 27, 2020	$138.40	$141.27	$129.68	$131.33	5.11%	$96,581,887	—
Mar 26, 2020	$136.11	$139.74	$133.26	$138.40	1.68%	$101,918,770	—
Mar 25, 2020	$138.42	$142.33	$132.54	$136.10	1.68%	$141,795,323	—
Mar 24, 2020	$135.89	$143.36	$132.20	$138.42	1.86%	$171,156,364	—
Mar 23, 2020	$122.31	$137.50	$119.50	$135.92	11.13%	$184,851,609	—
Mar 22, 2020	$132.63	$137.13	$121.10	$122.32	7.77%	$135,927,941	—
Mar 21, 2020	$133.49	$137.49	$125.69	$132.66	0.62%	$162,468,452	—
Mar 20, 2020	$136.30	$152.55	$116.74	$133.48	2.07%	$345,856,007	—
Mar 19, 2020	$118.11	$143.13	$115.46	$136.30	15.40%	$231,626,928	—
Mar 18, 2020	$115.67	$118.50	$109.86	$118.11	2.11%	$137,550,912	—
Mar 17, 2020	$111.02	$120.80	$109.38	$115.67	4.19%	$150,800,664	—
Mar 16, 2020	$123.82	$124.33	$101.10	$111.02	10.34%	$270,353,892	—
Mar 15, 2020	$122.54	$133.50	$120.16	$123.78	1.01%	$163,436,235	—
Mar 14, 2020	$134.06	$134.68	$120.00	$122.54	8.59%	$159,192,896	—
Mar 13, 2020	$107.67	$139.68	$86.00	$134.06	24.51%	$560,710,332	—
Mar 12, 2020	$194.61	$195.55	$101.20	$107.82	44.60%	$548,668,262	—
Mar 11, 2020	$200.74	$203.18	$181.73	$194.61	3.05%	$208,232,375	—
Mar 10, 2020	$202.79	$206.20	$195.54	$200.70	1.03%	$205,536,190	—
Mar 9, 2020	$199.43	$208.62	$190.00	$202.81	1.69%	$332,570,409	—
Mar 8, 2020	$237.23	$237.23	$195.50	$199.43	15.93%	$277,970,188	—
Mar 7, 2020	$244.93	$251.93	$236.00	$237.23	3.14%	$154,037,326	—
Mar 6, 2020	$228.38	$245.16	$227.33	$244.88	7.22%	$148,563,742	—
Mar 5, 2020	$224.26	$234.09	$224.23	$228.38	1.84%	$138,081,898	—
Mar 4, 2020	$223.84	$228.85	$220.23	$224.26	0.19%	$99,650,221	—
Mar 3, 2020	$232.10	$232.46	$219.57	$223.91	3.53%	$168,090,326	—
Mar 2, 2020	$217.81	$234.40	$216.07	$231.97	6.50%	$182,948,652	—
Mar 1, 2020	$217.29	$227.89	$212.36	$217.81	0.24%	$157,064,954	—
Feb 29, 2020	$226.76	$233.00	$217.00	$217.21	4.21%	$123,635,801	—
Feb 28, 2020	$227.73	$234.67	$214.01	$226.76	0.43%	$236,064,804	—
Feb 27, 2020	$223.98	$238.30	$210.00	$227.79	1.70%	$287,322,727	—
Feb 26, 2020	$246.67	$250.32	$215.66	$223.93	9.22%	$324,229,461	—
Feb 25, 2020	$265.47	$266.22	$244.44	$246.67	7.08%	$197,442,912	—
Feb 24, 2020	$274.50	$277.20	$257.09	$265.52	3.27%	$185,949,183	—
Feb 23, 2020	$261.55	$275.68	$261.02	$274.48	4.94%	$120,024,059	—
Feb 22, 2020	$265.32	$266.81	$256.00	$261.57	1.41%	$81,781,388	—
Feb 21, 2020	$256.97	$268.24	$253.61	$265.27	3.23%	$137,848,242	—
Feb 20, 2020	$258.44	$264.33	$245.34	$256.96	0.57%	$249,383,114	—
Feb 19, 2020	$282.64	$285.00	$251.56	$258.45	8.56%	$191,887,956	—
Feb 18, 2020	$267.90	$285.88	$258.00	$282.61	5.49%	$304,162,263	—
Feb 17, 2020	$258.89	$268.77	$242.00	$267.85	3.46%	$280,371,302	—
Feb 16, 2020	$264.91	$274.00	$237.41	$258.85	2.29%	$286,269,166	—
Feb 15, 2020	$285.11	$288.41	$261.86	$264.88	7.10%	$236,287,101	—
Feb 14, 2020	$268.34	$287.15	$260.28	$285.15	6.26%	$201,120,425	—
Feb 13, 2020	$265.74	$277.69	$256.08	$268.32	0.97%	$291,533,156	—
Feb 12, 2020	$236.69	$275.34	$236.69	$265.74	12.27%	$266,734,297	—
Feb 11, 2020	$222.89	$239.15	$218.17	$236.69	6.19%	$135,863,929	—
Feb 10, 2020	$228.53	$229.40	$216.37	$222.89	2.47%	$113,385,289	—
Feb 9, 2020	$223.01	$230.65	$222.86	$228.49	2.46%	$79,674,647	—
Feb 8, 2020	$223.36	$227.75	$213.22	$223.05	0.14%	$122,069,508	—
Feb 7, 2020	$213.16	$225.00	$213.14	$223.33	4.77%	$138,524,804	—
Feb 6, 2020	$203.78	$216.33	$201.02	$213.19	4.62%	$127,874,221	—
Feb 5, 2020	$188.91	$207.61	$188.19	$203.78	7.87%	$108,659,359	—
Feb 4, 2020	$189.74	$191.60	$184.69	$188.91	0.44%	$68,720,833	—
Feb 3, 2020	$188.48	$195.19	$186.62	$189.69	0.64%	$79,336,313	—
Feb 2, 2020	$183.63	$193.43	$179.10	$188.44	2.62%	$104,105,614	—
Feb 1, 2020	$179.94	$184.28	$179.23	$183.60	2.03%	$47,263,178	—
Jan 31, 2020	$184.71	$185.82	$175.22	$179.99	2.56%	$69,633,052	—
Jan 30, 2020	$173.68	$187.00	$170.93	$184.69	6.34%	$85,164,074	—
Jan 29, 2020	$175.58	$178.45	$173.33	$173.72	1.06%	$55,988,230	—
Jan 28, 2020	$170.04	$176.20	$170.03	$175.64	3.29%	$81,649,497	—
Jan 27, 2020	$167.91	$172.56	$165.22	$170.08	1.29%	$61,846,625	—
Jan 26, 2020	$160.36	$168.08	$159.41	$167.86	4.68%	$41,239,031	—
Jan 25, 2020	$162.51	$162.79	$157.61	$160.35	1.33%	$35,196,608	—
Jan 24, 2020	$162.85	$164.45	$155.55	$162.54	0.19%	$68,980,724	—
Jan 23, 2020	$168.07	$168.20	$159.21	$162.81	3.13%	$60,971,660	—
Jan 22, 2020	$169.48	$171.47	$166.03	$168.07	0.83%	$45,903,134	—
Jan 21, 2020	$166.86	$170.32	$164.80	$169.49	1.58%	$51,615,233	—
Jan 20, 2020	$166.79	$169.33	$161.24	$166.87	0.05%	$59,292,535	—
Jan 19, 2020	$174.10	$178.05	$161.66	$166.79	4.20%	$105,691,369	—
Jan 18, 2020	$169.92	$179.50	$164.92	$174.14	2.48%	$119,388,339	—
Jan 17, 2020	$164.24	$174.81	$162.14	$169.85	3.42%	$129,909,265	—
Jan 16, 2020	$166.40	$167.40	$157.80	$164.21	1.32%	$74,038,651	—
Jan 15, 2020	$165.60	$171.98	$159.20	$166.40	0.48%	$119,239,938	—
Jan 14, 2020	$143.58	$171.70	$143.51	$165.64	15.36%	$173,492,006	—
Jan 13, 2020	$146.56	$147.00	$142.27	$143.58	2.03%	$29,888,095	—
Jan 12, 2020	$142.40	$146.60	$141.76	$146.54	2.91%	$33,112,851	—
Jan 11, 2020	$144.83	$148.05	$142.09	$142.38	1.69%	$53,149,361	—
Jan 10, 2020	$137.73	$145.17	$135.32	$144.84	5.16%	$57,377,526	—
Jan 9, 2020	$140.76	$141.50	$135.30	$137.74	2.15%	$50,611,453	—
Jan 8, 2020	$142.80	$147.77	$137.03	$140.72	1.46%	$81,185,000	—
Jan 7, 2020	$144.14	$145.31	$138.76	$142.80	0.93%	$63,861,666	—
Jan 6, 2020	$135.37	$144.41	$134.86	$144.15	6.49%	$57,400,544	—
Jan 5, 2020	$134.20	$138.19	$134.19	$135.37	0.87%	$34,593,688	—
Jan 4, 2020	$134.37	$135.85	$132.50	$134.20	0.13%	$24,641,136	—
Jan 3, 2020	$127.19	$135.14	$125.88	$134.35	5.63%	$54,139,288	—
Jan 2, 2020	$130.72	$130.78	$126.38	$127.19	2.70%	$27,486,853	—
Jan 1, 2020	$129.16	$133.05	$128.68	$130.77	1.25%	$18,952,319	—

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.