Ethereum (ETH) Price History 2021

In 2021, Ethereum opened at $736.42 and closed the year at $3,676.23, a change of +399.20%. The highest price was $4,868.00 and the lowest $714.29.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2021	$3,709.27	$3,815.00	$3,622.29	$3,676.23	0.89%	$1,001,765,030	—
Dec 30, 2021	$3,630.18	$3,769.10	$3,585.00	$3,709.27	2.18%	$921,537,785	—
Dec 29, 2021	$3,792.75	$3,827.78	$3,604.20	$3,630.19	4.29%	$1,136,202,240	—
Dec 28, 2021	$4,037.22	$4,037.23	$3,759.36	$3,792.75	6.06%	$1,393,962,042	—
Dec 27, 2021	$4,063.57	$4,127.46	$4,031.00	$4,037.23	0.65%	$905,682,625	—
Dec 26, 2021	$4,094.36	$4,105.00	$4,000.00	$4,063.56	0.75%	$767,315,615	—
Dec 25, 2021	$4,046.35	$4,137.91	$4,018.62	$4,094.83	1.20%	$846,912,042	—
Dec 24, 2021	$4,111.41	$4,134.84	$4,017.17	$4,046.36	1.58%	$943,702,138	—
Dec 23, 2021	$3,979.51	$4,150.00	$3,893.23	$4,111.41	3.31%	$1,525,274,497	—
Dec 22, 2021	$4,014.41	$4,074.87	$3,933.40	$3,979.51	0.87%	$1,215,914,917	—
Dec 21, 2021	$3,944.72	$4,063.00	$3,913.21	$4,014.15	1.76%	$1,364,232,642	—
Dec 20, 2021	$3,924.14	$3,983.37	$3,753.00	$3,944.73	0.52%	$1,416,566,981	—
Dec 19, 2021	$3,959.93	$4,032.43	$3,884.00	$3,924.14	0.90%	$1,208,752,534	—
Dec 18, 2021	$3,875.43	$3,996.93	$3,767.01	$3,959.93	2.18%	$1,326,617,546	—
Dec 17, 2021	$3,959.11	$3,994.10	$3,700.00	$3,875.42	2.11%	$1,789,265,513	—
Dec 16, 2021	$4,019.54	$4,113.43	$3,942.11	$3,958.11	1.53%	$1,489,983,162	—
Dec 15, 2021	$3,858.99	$4,092.22	$3,643.73	$4,019.08	4.15%	$2,102,151,850	—
Dec 14, 2021	$3,781.92	$3,882.74	$3,685.00	$3,858.99	2.04%	$1,499,985,095	—
Dec 13, 2021	$4,130.00	$4,142.75	$3,671.45	$3,781.93	8.43%	$2,068,534,030	—
Dec 12, 2021	$4,089.68	$4,173.63	$3,986.25	$4,130.00	0.99%	$1,061,361,793	—
Dec 11, 2021	$3,898.31	$4,097.08	$3,828.22	$4,089.37	4.90%	$1,711,893,272	—
Dec 10, 2021	$4,105.64	$4,231.08	$3,887.37	$3,897.94	5.06%	$2,287,155,262	—
Dec 9, 2021	$4,436.91	$4,488.00	$4,076.16	$4,105.64	7.47%	$1,970,732,613	—
Dec 8, 2021	$4,306.40	$4,450.49	$4,222.95	$4,436.91	3.03%	$1,868,281,438	—
Dec 7, 2021	$4,347.57	$4,425.00	$4,255.92	$4,306.40	0.95%	$1,830,621,575	—
Dec 6, 2021	$4,196.44	$4,376.15	$3,921.00	$4,347.59	3.60%	$2,991,267,299	—
Dec 5, 2021	$4,117.25	$4,248.19	$4,031.39	$4,196.44	1.92%	$2,224,220,852	—
Dec 4, 2021	$4,215.01	$4,238.59	$3,503.68	$4,117.25	2.32%	$4,370,074,805	—
Dec 3, 2021	$4,511.35	$4,654.88	$4,032.50	$4,215.73	6.55%	$2,972,156,868	—
Dec 2, 2021	$4,582.95	$4,634.83	$4,433.00	$4,511.21	1.57%	$2,047,468,327	—
Dec 1, 2021	$4,630.25	$4,778.75	$4,523.99	$4,582.95	1.02%	$2,382,156,067	—
Nov 30, 2021	$4,444.54	$4,753.00	$4,346.36	$4,630.26	4.18%	$3,391,424,543	—
Nov 29, 2021	$4,294.77	$4,458.92	$4,276.89	$4,444.53	3.49%	$1,772,611,136	—
Nov 28, 2021	$4,095.29	$4,298.51	$3,964.00	$4,294.78	4.87%	$1,421,536,000	—
Nov 27, 2021	$4,041.20	$4,183.66	$4,028.34	$4,095.29	1.34%	$1,133,169,071	—
Nov 26, 2021	$4,524.48	$4,551.00	$3,913.00	$4,041.20	10.68%	$2,994,490,664	—
Nov 25, 2021	$4,270.10	$4,550.00	$4,248.27	$4,524.85	5.97%	$1,962,939,107	—
Nov 24, 2021	$4,339.45	$4,373.94	$4,167.65	$4,269.36	1.62%	$1,913,428,105	—
Nov 23, 2021	$4,086.28	$4,385.59	$4,059.62	$4,339.44	6.20%	$2,125,825,553	—
Nov 22, 2021	$4,259.70	$4,320.00	$4,022.74	$4,085.97	4.08%	$2,167,112,892	—
Nov 21, 2021	$4,412.17	$4,451.00	$4,242.41	$4,258.31	3.49%	$1,479,842,946	—
Nov 20, 2021	$4,294.75	$4,435.88	$4,199.86	$4,412.17	2.73%	$1,577,172,914	—
Nov 19, 2021	$3,996.90	$4,308.97	$3,973.01	$4,294.76	7.45%	$1,740,904,041	—
Nov 18, 2021	$4,288.07	$4,344.81	$3,956.44	$3,996.90	6.79%	$2,387,588,165	—
Nov 17, 2021	$4,209.59	$4,299.91	$4,063.48	$4,287.80	1.86%	$1,980,248,928	—
Nov 16, 2021	$4,563.77	$4,563.77	$4,103.00	$4,209.76	7.76%	$3,163,788,841	—
Nov 15, 2021	$4,626.50	$4,772.01	$4,540.00	$4,563.78	1.36%	$1,752,738,876	—
Nov 14, 2021	$4,644.27	$4,696.05	$4,514.12	$4,626.50	0.38%	$1,126,786,539	—
Nov 13, 2021	$4,665.47	$4,707.60	$4,584.08	$4,644.28	0.45%	$1,026,142,452	—
Nov 12, 2021	$4,719.00	$4,809.71	$4,507.85	$4,665.46	1.13%	$2,146,130,117	—
Nov 11, 2021	$4,628.68	$4,779.00	$4,576.47	$4,719.00	1.95%	$1,425,610,199	—
Nov 10, 2021	$4,732.33	$4,868.00	$4,461.93	$4,628.78	2.19%	$2,600,175,501	—
Nov 9, 2021	$4,807.98	$4,838.28	$4,713.89	$4,732.33	1.57%	$1,489,567,266	—
Nov 8, 2021	$4,612.59	$4,822.97	$4,612.00	$4,807.98	4.24%	$1,850,800,840	—
Nov 7, 2021	$4,518.00	$4,637.98	$4,502.37	$4,612.59	2.09%	$1,115,635,571	—
Nov 6, 2021	$4,474.24	$4,530.00	$4,326.17	$4,518.00	0.98%	$1,429,791,261	—
Nov 5, 2021	$4,532.31	$4,570.05	$4,438.80	$4,474.24	1.28%	$1,375,503,505	—
Nov 4, 2021	$4,603.35	$4,606.65	$4,420.08	$4,532.32	1.54%	$1,663,942,874	—
Nov 3, 2021	$4,589.68	$4,665.87	$4,455.00	$4,603.35	0.30%	$2,051,737,308	—
Nov 2, 2021	$4,319.43	$4,599.60	$4,284.43	$4,589.89	6.26%	$2,083,371,520	—
Nov 1, 2021	$4,287.48	$4,386.58	$4,146.30	$4,319.43	0.75%	$1,794,319,887	—
Oct 31, 2021	$4,322.68	$4,399.14	$4,164.35	$4,287.21	0.82%	$1,764,886,608	—
Oct 30, 2021	$4,418.89	$4,434.06	$4,232.20	$4,322.68	2.18%	$1,469,664,812	—
Oct 29, 2021	$4,286.01	$4,460.47	$4,265.97	$4,418.89	3.10%	$2,440,933,126	—
Oct 28, 2021	$3,921.99	$4,295.00	$3,890.17	$4,286.02	9.28%	$2,587,268,364	—
Oct 27, 2021	$4,131.52	$4,307.00	$3,909.00	$3,922.00	5.07%	$2,874,313,313	—
Oct 26, 2021	$4,220.36	$4,297.00	$4,090.21	$4,131.52	2.11%	$1,739,912,498	—
Oct 25, 2021	$4,082.33	$4,236.00	$4,067.71	$4,220.37	3.38%	$1,445,430,079	—
Oct 24, 2021	$4,167.13	$4,186.57	$3,961.50	$4,082.33	2.03%	$1,421,627,004	—
Oct 23, 2021	$3,972.19	$4,172.00	$3,937.51	$4,167.12	4.91%	$1,323,345,506	—
Oct 22, 2021	$4,053.00	$4,167.41	$3,888.00	$3,972.20	1.99%	$1,872,218,698	—
Oct 21, 2021	$4,161.37	$4,375.00	$4,013.13	$4,052.99	2.60%	$3,335,123,441	—
Oct 20, 2021	$3,876.98	$4,169.00	$3,828.05	$4,161.15	7.33%	$2,149,449,047	—
Oct 19, 2021	$3,744.96	$3,886.89	$3,732.00	$3,877.03	3.53%	$1,300,066,270	—
Oct 18, 2021	$3,847.00	$3,893.14	$3,676.00	$3,744.96	2.65%	$1,520,728,621	—
Oct 17, 2021	$3,829.96	$3,919.19	$3,640.00	$3,846.85	0.44%	$1,406,207,659	—
Oct 16, 2021	$3,868.38	$3,971.00	$3,803.56	$3,829.96	0.99%	$1,452,752,901	—
Oct 15, 2021	$3,790.82	$3,907.77	$3,734.10	$3,868.99	2.06%	$1,924,965,954	—
Oct 14, 2021	$3,607.41	$3,824.00	$3,586.04	$3,790.82	5.08%	$1,792,792,933	—
Oct 13, 2021	$3,491.43	$3,613.00	$3,412.70	$3,607.42	3.32%	$1,376,610,270	—
Oct 12, 2021	$3,542.12	$3,547.11	$3,403.21	$3,491.46	1.43%	$1,425,455,761	—
Oct 11, 2021	$3,414.22	$3,623.80	$3,371.00	$3,542.12	3.75%	$1,743,391,084	—
Oct 10, 2021	$3,574.83	$3,604.00	$3,405.00	$3,414.22	4.49%	$2,049,128,230	—
Oct 9, 2021	$3,563.13	$3,635.00	$3,538.07	$3,574.82	0.33%	$1,299,757,024	—
Oct 8, 2021	$3,587.47	$3,695.00	$3,532.00	$3,563.13	0.68%	$1,455,713,871	—
Oct 7, 2021	$3,574.88	$3,653.98	$3,470.80	$3,587.47	0.35%	$1,736,906,584	—
Oct 6, 2021	$3,515.48	$3,632.11	$3,342.00	$3,574.89	1.69%	$2,172,519,697	—
Oct 5, 2021	$3,386.31	$3,545.00	$3,363.78	$3,515.27	3.81%	$1,355,905,890	—
Oct 4, 2021	$3,417.73	$3,437.19	$3,270.00	$3,386.31	0.92%	$1,631,562,262	—
Oct 3, 2021	$3,387.77	$3,488.00	$3,342.51	$3,417.73	0.88%	$1,231,536,168	—
Oct 2, 2021	$3,309.91	$3,469.00	$3,257.00	$3,387.76	2.35%	$1,417,055,616	—
Oct 1, 2021	$3,000.62	$3,330.00	$2,969.07	$3,309.91	10.31%	$2,063,112,281	—
Sep 30, 2021	$2,850.45	$3,048.42	$2,837.19	$3,000.61	5.27%	$1,514,341,937	—
Sep 29, 2021	$2,805.15	$2,950.00	$2,782.00	$2,850.45	1.61%	$1,180,681,056	—
Sep 28, 2021	$2,924.76	$2,970.82	$2,789.00	$2,804.91	4.10%	$1,477,983,246	—
Sep 27, 2021	$3,059.36	$3,164.94	$2,922.71	$2,925.59	4.37%	$1,564,096,695	—
Sep 26, 2021	$2,921.84	$3,115.51	$2,738.17	$3,059.37	4.71%	$2,062,409,599	—
Sep 25, 2021	$2,928.22	$2,967.52	$2,801.57	$2,921.73	0.22%	$1,428,143,403	—
Sep 24, 2021	$3,152.41	$3,158.52	$2,733.00	$2,928.53	7.10%	$2,715,718,192	—
Sep 23, 2021	$3,076.92	$3,174.50	$3,033.85	$3,152.50	2.46%	$1,428,616,218	—
Sep 22, 2021	$2,766.72	$3,088.88	$2,737.54	$3,076.92	11.21%	$1,993,084,669	—
Sep 21, 2021	$2,977.32	$3,105.83	$2,652.00	$2,765.90	7.10%	$2,827,179,157	—
Sep 20, 2021	$3,328.57	$3,347.82	$2,913.39	$2,977.28	10.55%	$2,834,781,759	—
Sep 19, 2021	$3,435.64	$3,456.53	$3,277.74	$3,328.62	3.11%	$1,052,980,780	—
Sep 18, 2021	$3,399.89	$3,541.96	$3,368.88	$3,435.64	1.05%	$1,090,387,917	—
Sep 17, 2021	$3,567.97	$3,594.17	$3,350.07	$3,399.81	4.71%	$1,383,268,102	—
Sep 16, 2021	$3,613.55	$3,676.28	$3,481.14	$3,567.98	1.26%	$1,680,487,713	—
Sep 15, 2021	$3,434.37	$3,616.16	$3,357.78	$3,613.55	5.22%	$1,486,156,274	—
Sep 14, 2021	$3,285.09	$3,437.05	$3,269.95	$3,434.37	4.54%	$1,249,733,657	—
Sep 13, 2021	$3,404.30	$3,430.30	$3,108.49	$3,285.35	3.49%	$2,103,663,103	—
Sep 12, 2021	$3,267.10	$3,474.16	$3,231.10	$3,404.21	4.20%	$1,379,322,045	—
Sep 11, 2021	$3,208.85	$3,348.37	$3,200.00	$3,267.21	1.82%	$1,355,587,141	—
Sep 10, 2021	$3,424.94	$3,514.11	$3,150.00	$3,208.86	6.31%	$2,107,283,581	—
Sep 9, 2021	$3,499.01	$3,567.06	$3,390.40	$3,424.93	2.12%	$2,194,182,935	—
Sep 8, 2021	$3,434.84	$3,560.00	$3,215.16	$3,499.00	1.87%	$2,665,272,034	—
Sep 7, 2021	$3,926.67	$3,947.15	$3,005.00	$3,434.57	12.53%	$4,298,119,218	—
Sep 6, 2021	$3,950.28	$3,970.00	$3,864.30	$3,926.77	0.60%	$1,562,560,096	—
Sep 5, 2021	$3,885.61	$3,980.00	$3,830.00	$3,950.29	1.66%	$1,432,553,302	—
Sep 4, 2021	$3,938.11	$3,970.00	$3,832.50	$3,885.52	1.34%	$1,422,981,232	—
Sep 3, 2021	$3,785.82	$4,027.88	$3,705.05	$3,938.11	4.02%	$2,557,662,974	—
Sep 2, 2021	$3,826.82	$3,836.80	$3,717.04	$3,785.82	1.07%	$1,981,758,437	—
Sep 1, 2021	$3,429.19	$3,842.00	$3,382.22	$3,826.82	11.60%	$3,038,498,668	—
Aug 31, 2021	$3,229.14	$3,476.00	$3,188.77	$3,429.20	6.20%	$2,895,209,450	—
Aug 30, 2021	$3,223.47	$3,347.95	$3,143.00	$3,229.64	0.19%	$2,027,490,193	—
Aug 29, 2021	$3,244.75	$3,285.00	$3,152.34	$3,223.47	0.66%	$1,078,681,951	—
Aug 28, 2021	$3,273.89	$3,287.00	$3,210.31	$3,244.48	0.90%	$850,631,439	—
Aug 27, 2021	$3,093.06	$3,280.00	$3,060.18	$3,273.45	5.83%	$1,434,311,977	—
Aug 26, 2021	$3,226.88	$3,250.00	$3,053.30	$3,093.20	4.14%	$1,382,397,989	—
Aug 25, 2021	$3,170.63	$3,248.00	$3,080.00	$3,226.87	1.77%	$1,534,476,278	—
Aug 24, 2021	$3,321.28	$3,357.85	$3,147.31	$3,170.62	4.54%	$1,758,604,482	—
Aug 23, 2021	$3,238.00	$3,377.89	$3,230.02	$3,321.28	2.57%	$2,000,534,992	—
Aug 22, 2021	$3,223.36	$3,272.00	$3,126.42	$3,238.00	0.45%	$1,304,347,039	—
Aug 21, 2021	$3,284.81	$3,309.16	$3,207.00	$3,223.43	1.87%	$1,375,973,641	—
Aug 20, 2021	$3,184.11	$3,300.00	$3,177.16	$3,284.82	3.16%	$1,809,283,029	—
Aug 19, 2021	$3,014.18	$3,188.00	$2,958.33	$3,184.12	5.64%	$1,931,520,694	—
Aug 18, 2021	$3,011.73	$3,125.81	$2,950.00	$3,014.55	0.09%	$1,902,429,363	—
Aug 17, 2021	$3,147.18	$3,290.00	$2,991.89	$3,011.72	4.30%	$2,535,149,205	—
Aug 16, 2021	$3,307.35	$3,335.00	$3,135.22	$3,146.53	4.86%	$2,062,860,388	—
Aug 15, 2021	$3,263.16	$3,320.00	$3,111.13	$3,307.09	1.35%	$1,813,755,248	—
Aug 14, 2021	$3,322.33	$3,330.98	$3,200.00	$3,263.16	1.78%	$1,587,713,826	—
Aug 13, 2021	$3,046.11	$3,327.83	$3,033.80	$3,322.32	9.07%	$1,867,199,039	—
Aug 12, 2021	$3,160.40	$3,239.00	$2,979.29	$3,045.96	3.62%	$2,283,938,415	—
Aug 11, 2021	$3,141.14	$3,274.00	$3,120.27	$3,160.50	0.62%	$2,351,996,142	—
Aug 10, 2021	$3,160.51	$3,233.00	$3,051.22	$3,141.66	0.60%	$2,763,516,347	—
Aug 9, 2021	$3,011.84	$3,186.00	$2,893.23	$3,160.52	4.94%	$3,453,771,928	—
Aug 8, 2021	$3,160.48	$3,189.99	$2,949.03	$3,011.85	4.70%	$2,979,960,615	—
Aug 7, 2021	$2,891.54	$3,171.00	$2,865.50	$3,160.31	9.30%	$3,673,732,670	—
Aug 6, 2021	$2,827.01	$2,946.75	$2,720.06	$2,891.58	2.28%	$2,334,160,884	—
Aug 5, 2021	$2,724.55	$2,843.98	$2,529.91	$2,826.99	3.76%	$3,553,456,267	—
Aug 4, 2021	$2,508.51	$2,772.71	$2,457.68	$2,724.78	8.62%	$2,498,364,634	—
Aug 3, 2021	$2,606.92	$2,632.44	$2,442.32	$2,509.04	3.75%	$1,986,976,146	—
Aug 2, 2021	$2,555.50	$2,666.00	$2,507.00	$2,606.93	2.01%	$1,887,684,672	—
Aug 1, 2021	$2,531.10	$2,697.61	$2,511.24	$2,555.69	0.97%	$2,217,485,597	—
Jul 31, 2021	$2,461.77	$2,553.86	$2,420.68	$2,531.05	2.81%	$1,253,810,139	—
Jul 30, 2021	$2,382.93	$2,471.70	$2,315.92	$2,461.81	3.31%	$1,824,191,452	—
Jul 29, 2021	$2,300.90	$2,400.00	$2,266.12	$2,382.92	3.56%	$1,157,988,359	—
Jul 28, 2021	$2,299.47	$2,345.00	$2,243.15	$2,300.90	0.06%	$1,649,860,557	—
Jul 27, 2021	$2,227.81	$2,319.26	$2,150.50	$2,299.49	3.22%	$2,025,582,065	—
Jul 26, 2021	$2,189.82	$2,433.65	$2,171.57	$2,228.08	1.75%	$3,222,622,416	—
Jul 25, 2021	$2,184.90	$2,197.41	$2,105.93	$2,189.79	0.22%	$1,154,562,328	—
Jul 24, 2021	$2,124.26	$2,199.50	$2,105.58	$2,184.75	2.85%	$1,360,667,032	—
Jul 23, 2021	$2,024.27	$2,130.90	$1,993.22	$2,124.25	4.94%	$1,455,496,732	—
Jul 22, 2021	$1,995.50	$2,046.00	$1,947.62	$2,024.56	1.46%	$1,536,669,129	—
Jul 21, 2021	$1,786.03	$2,035.23	$1,747.55	$1,995.50	11.73%	$2,138,345,814	—
Jul 20, 2021	$1,818.73	$1,841.34	$1,706.00	$1,786.03	1.80%	$1,386,498,470	—
Jul 19, 2021	$1,891.65	$1,919.00	$1,805.00	$1,818.73	3.85%	$1,011,627,399	—
Jul 18, 2021	$1,899.50	$1,993.79	$1,877.10	$1,891.64	0.41%	$1,038,104,998	—
Jul 17, 2021	$1,876.47	$1,919.19	$1,844.45	$1,899.59	1.23%	$810,628,641	—
Jul 16, 2021	$1,919.54	$1,965.00	$1,850.00	$1,876.26	2.25%	$1,097,832,472	—
Jul 15, 2021	$1,994.41	$2,042.88	$1,881.00	$1,919.51	3.76%	$1,251,834,410	—
Jul 14, 2021	$1,940.44	$2,019.18	$1,865.00	$1,994.58	2.79%	$1,342,931,974	—
Jul 13, 2021	$2,031.57	$2,047.35	$1,918.00	$1,940.15	4.50%	$1,287,490,852	—
Jul 12, 2021	$2,140.54	$2,167.83	$2,006.68	$2,031.58	5.09%	$1,126,108,847	—
Jul 11, 2021	$2,110.68	$2,174.00	$2,081.02	$2,140.45	1.41%	$727,911,535	—
Jul 10, 2021	$2,146.99	$2,194.82	$2,074.16	$2,110.69	1.69%	$1,058,023,795	—
Jul 9, 2021	$2,116.32	$2,189.40	$2,046.51	$2,146.99	1.45%	$1,568,646,237	—
Jul 8, 2021	$2,316.25	$2,325.60	$2,084.79	$2,116.33	8.63%	$1,926,184,139	—
Jul 7, 2021	$2,322.51	$2,409.00	$2,291.90	$2,316.57	0.26%	$1,570,553,095	—
Jul 6, 2021	$2,196.85	$2,350.00	$2,193.00	$2,322.50	5.72%	$1,803,108,194	—
Jul 5, 2021	$2,322.69	$2,324.64	$2,157.32	$2,196.53	5.43%	$1,753,862,827	—
Jul 4, 2021	$2,226.99	$2,389.93	$2,189.58	$2,322.69	4.30%	$1,365,904,900	—
Jul 3, 2021	$2,153.95	$2,240.00	$2,112.01	$2,226.99	3.39%	$1,248,888,441	—
Jul 2, 2021	$2,106.41	$2,160.00	$2,018.50	$2,154.13	2.27%	$1,397,269,246	—
Jul 1, 2021	$2,275.68	$2,275.93	$2,073.12	$2,106.41	7.44%	$1,688,043,308	—
Jun 30, 2021	$2,165.46	$2,287.78	$2,087.99	$2,275.68	5.09%	$1,973,676,681	—
Jun 29, 2021	$2,084.42	$2,245.00	$2,073.57	$2,165.33	3.88%	$1,804,733,070	—
Jun 28, 2021	$1,982.27	$2,145.00	$1,960.52	$2,084.41	5.15%	$2,138,998,048	—
Jun 27, 2021	$1,829.84	$1,984.50	$1,804.26	$1,982.28	8.33%	$1,299,521,992	—
Jun 26, 2021	$1,808.97	$1,852.80	$1,717.32	$1,829.64	1.14%	$1,478,550,577	—
Jun 25, 2021	$1,989.53	$2,019.99	$1,791.22	$1,808.82	9.08%	$1,612,556,879	—
Jun 24, 2021	$1,967.95	$2,036.61	$1,884.79	$1,989.52	1.10%	$1,377,799,767	—
Jun 23, 2021	$1,879.29	$2,045.00	$1,821.95	$1,968.14	4.73%	$1,817,518,229	—
Jun 22, 2021	$1,885.27	$1,998.00	$1,700.48	$1,879.28	0.32%	$3,158,928,001	—
Jun 21, 2021	$2,243.49	$2,260.16	$1,865.54	$1,885.49	15.96%	$3,252,129,522	—
Jun 20, 2021	$2,165.34	$2,280.01	$2,040.68	$2,243.47	3.61%	$1,599,009,751	—
Jun 19, 2021	$2,234.09	$2,278.82	$2,161.67	$2,164.67	3.11%	$1,104,923,869	—
Jun 18, 2021	$2,373.28	$2,378.00	$2,139.00	$2,234.09	5.86%	$1,758,827,533	—
Jun 17, 2021	$2,368.02	$2,460.50	$2,306.00	$2,373.28	0.22%	$1,338,389,545	—
Jun 16, 2021	$2,543.55	$2,556.19	$2,351.18	$2,367.89	6.91%	$1,533,734,359	—
Jun 15, 2021	$2,580.58	$2,640.00	$2,507.70	$2,543.54	1.44%	$1,548,303,436	—
Jun 14, 2021	$2,509.33	$2,609.17	$2,461.00	$2,580.77	2.85%	$1,730,260,219	—
Jun 13, 2021	$2,370.64	$2,548.41	$2,308.41	$2,509.33	5.85%	$1,724,097,564	—
Jun 12, 2021	$2,354.09	$2,454.53	$2,256.22	$2,370.74	0.71%	$1,807,036,944	—
Jun 11, 2021	$2,471.01	$2,497.99	$2,321.37	$2,354.01	4.73%	$1,424,975,262	—
Jun 10, 2021	$2,610.20	$2,624.46	$2,425.11	$2,471.09	5.33%	$1,874,571,746	—
Jun 9, 2021	$2,507.43	$2,626.63	$2,405.28	$2,610.18	4.10%	$3,223,323,188	—
Jun 8, 2021	$2,592.05	$2,620.99	$2,304.91	$2,507.23	3.27%	$4,201,646,663	—
Jun 7, 2021	$2,711.92	$2,847.55	$2,570.00	$2,592.05	4.42%	$3,149,245,177	—
Jun 6, 2021	$2,627.63	$2,745.00	$2,614.00	$2,711.92	3.21%	$1,814,112,038	—
Jun 5, 2021	$2,689.54	$2,816.87	$2,552.23	$2,627.73	2.30%	$2,575,726,370	—
Jun 4, 2021	$2,857.25	$2,860.00	$2,552.00	$2,689.51	5.87%	$3,175,186,750	—
Jun 3, 2021	$2,706.21	$2,891.95	$2,662.40	$2,857.25	5.58%	$2,874,856,613	—
Jun 2, 2021	$2,634.31	$2,802.99	$2,550.00	$2,706.22	2.73%	$2,616,566,302	—
Jun 1, 2021	$2,706.15	$2,740.00	$2,523.74	$2,634.57	2.65%	$3,081,355,011	—
May 31, 2021	$2,385.82	$2,720.00	$2,271.44	$2,706.15	13.43%	$3,277,131,772	—
May 30, 2021	$2,278.74	$2,476.42	$2,180.53	$2,385.98	4.71%	$2,726,606,139	—
May 29, 2021	$2,412.34	$2,574.27	$2,204.10	$2,278.74	5.54%	$3,288,804,155	—
May 28, 2021	$2,742.23	$2,762.45	$2,327.38	$2,412.10	12.04%	$3,934,662,309	—
May 27, 2021	$2,884.82	$2,889.74	$2,633.68	$2,742.23	4.94%	$3,033,719,144	—
May 26, 2021	$2,705.10	$2,910.00	$2,643.00	$2,884.94	6.65%	$4,416,389,129	—
May 25, 2021	$2,647.92	$2,750.00	$2,378.54	$2,705.11	2.16%	$5,442,737,549	—
May 24, 2021	$2,096.63	$2,675.00	$2,079.94	$2,648.43	26.32%	$5,180,244,967	—
May 23, 2021	$2,295.45	$2,381.57	$1,728.74	$2,096.39	8.67%	$5,907,260,140	—
May 22, 2021	$2,430.98	$2,485.00	$2,145.00	$2,294.87	5.60%	$3,934,313,840	—
May 21, 2021	$2,767.87	$2,938.54	$2,101.00	$2,430.98	12.17%	$6,898,701,129	—
May 20, 2021	$2,438.92	$2,990.05	$2,155.00	$2,768.62	13.52%	$7,750,201,899	—
May 19, 2021	$3,375.08	$3,441.73	$1,888.00	$2,438.92	27.74%	$11,641,524,167	—
May 18, 2021	$3,282.25	$3,565.71	$3,240.00	$3,375.07	2.83%	$4,392,873,872	—
May 17, 2021	$3,581.81	$3,587.06	$3,102.00	$3,282.51	8.36%	$6,401,071,581	—
May 16, 2021	$3,646.24	$3,879.00	$3,343.06	$3,582.10	1.76%	$4,788,918,305	—
May 15, 2021	$4,075.02	$4,134.05	$3,632.00	$3,646.68	10.51%	$4,030,586,493	—
May 14, 2021	$3,717.92	$4,173.28	$3,691.35	$4,075.01	9.60%	$4,569,415,542	—
May 13, 2021	$3,810.15	$4,034.77	$3,500.00	$3,717.91	2.42%	$7,846,531,159	—
May 12, 2021	$4,173.46	$4,372.72	$3,701.58	$3,823.21	8.39%	$6,673,102,684	—
May 11, 2021	$3,946.63	$4,180.22	$3,771.64	$4,173.45	5.75%	$4,350,260,232	—
May 10, 2021	$3,923.95	$4,208.00	$3,650.00	$3,945.88	0.56%	$6,079,977,785	—
May 9, 2021	$3,910.26	$3,983.65	$3,726.08	$3,923.95	0.35%	$3,885,039,043	—
May 8, 2021	$3,479.79	$3,958.33	$3,449.27	$3,910.26	12.37%	$4,170,897,764	—
May 7, 2021	$3,489.74	$3,587.00	$3,353.23	$3,479.53	0.29%	$2,641,740,668	—
May 6, 2021	$3,524.33	$3,605.40	$3,376.47	$3,489.73	0.98%	$3,213,427,395	—
May 5, 2021	$3,239.01	$3,549.34	$3,200.23	$3,524.26	8.81%	$3,955,994,777	—
May 4, 2021	$3,431.04	$3,527.00	$3,160.00	$3,239.01	5.60%	$6,103,102,521	—
May 3, 2021	$2,949.33	$3,454.00	$2,949.32	$3,431.04	16.33%	$4,243,786,480	—
May 2, 2021	$2,944.83	$2,985.00	$2,852.26	$2,949.56	0.16%	$1,672,310,882	—
May 1, 2021	$2,772.42	$2,954.28	$2,743.41	$2,944.77	6.22%	$1,979,833,188	—
Apr 30, 2021	$2,757.04	$2,798.30	$2,723.09	$2,772.42	0.56%	$1,917,297,701	—
Apr 29, 2021	$2,748.23	$2,798.00	$2,668.00	$2,757.04	0.32%	$2,366,133,509	—
Apr 28, 2021	$2,666.13	$2,760.00	$2,559.44	$2,748.24	3.08%	$2,673,547,154	—
Apr 27, 2021	$2,532.06	$2,680.00	$2,480.29	$2,666.13	5.29%	$1,995,139,024	—
Apr 26, 2021	$2,320.44	$2,542.80	$2,303.64	$2,532.60	9.14%	$2,652,330,345	—
Apr 25, 2021	$2,214.08	$2,356.64	$2,168.00	$2,320.49	4.81%	$1,948,978,895	—
Apr 24, 2021	$2,367.39	$2,368.74	$2,154.80	$2,213.35	6.51%	$2,246,912,953	—
Apr 23, 2021	$2,397.94	$2,442.89	$2,107.00	$2,367.39	1.27%	$5,719,925,452	—
Apr 22, 2021	$2,357.06	$2,644.47	$2,303.44	$2,397.94	1.73%	$5,508,778,906	—
Apr 21, 2021	$2,330.26	$2,469.54	$2,235.16	$2,357.06	1.15%	$2,771,995,884	—
Apr 20, 2021	$2,161.12	$2,346.62	$2,055.00	$2,330.03	7.82%	$2,181,209,665	—
Apr 19, 2021	$2,235.65	$2,300.00	$2,080.00	$2,161.12	3.33%	$1,800,575,928	—
Apr 18, 2021	$2,317.65	$2,340.00	$1,946.80	$2,235.64	3.54%	$3,190,809,323	—
Apr 17, 2021	$2,422.38	$2,495.00	$2,310.00	$2,317.60	4.33%	$1,504,895,145	—
Apr 16, 2021	$2,514.04	$2,548.29	$2,300.00	$2,422.67	3.63%	$2,418,566,593	—
Apr 15, 2021	$2,432.59	$2,543.47	$2,400.00	$2,514.04	3.35%	$1,680,063,464	—
Apr 14, 2021	$2,299.19	$2,447.29	$2,281.33	$2,432.60	5.80%	$2,294,753,431	—
Apr 13, 2021	$2,137.86	$2,318.00	$2,135.53	$2,299.19	7.55%	$1,745,821,662	—
Apr 12, 2021	$2,151.42	$2,203.46	$2,102.00	$2,137.69	0.64%	$1,244,982,957	—
Apr 11, 2021	$2,133.49	$2,165.02	$2,113.40	$2,151.36	0.84%	$839,653,141	—
Apr 10, 2021	$2,067.19	$2,200.00	$2,058.00	$2,133.49	3.21%	$1,405,364,882	—
Apr 9, 2021	$2,080.39	$2,100.00	$2,047.57	$2,066.87	0.65%	$885,134,116	—
Apr 8, 2021	$1,963.46	$2,084.61	$1,947.35	$2,080.46	5.96%	$1,015,796,231	—
Apr 7, 2021	$2,112.22	$2,129.01	$1,930.01	$1,963.47	7.04%	$1,798,606,574	—
Apr 6, 2021	$2,107.43	$2,151.00	$2,044.65	$2,112.21	0.23%	$1,420,490,813	—
Apr 5, 2021	$2,075.70	$2,130.64	$2,002.15	$2,107.38	1.53%	$1,419,084,946	—
Apr 4, 2021	$2,008.59	$2,091.83	$1,975.24	$2,075.69	3.34%	$1,050,448,906	—
Apr 3, 2021	$2,133.69	$2,138.12	$1,996.30	$2,008.52	5.87%	$1,601,516,391	—
Apr 2, 2021	$1,968.05	$2,146.00	$1,948.48	$2,133.69	8.42%	$1,719,752,063	—
Apr 1, 2021	$1,919.37	$1,984.77	$1,885.02	$1,968.05	2.54%	$1,438,751,531	—
Mar 31, 2021	$1,840.41	$1,947.29	$1,768.15	$1,919.37	4.29%	$1,387,448,330	—
Mar 30, 2021	$1,816.76	$1,859.13	$1,786.30	$1,840.46	1.30%	$1,039,262,033	—
Mar 29, 2021	$1,687.16	$1,841.00	$1,677.85	$1,816.74	7.68%	$1,148,231,089	—
Mar 28, 2021	$1,712.52	$1,725.66	$1,661.40	$1,687.01	1.49%	$592,836,645	—
Mar 27, 2021	$1,698.84	$1,732.67	$1,666.41	$1,712.63	0.81%	$753,555,522	—
Mar 26, 2021	$1,585.83	$1,699.93	$1,585.79	$1,698.84	7.13%	$844,707,874	—
Mar 25, 2021	$1,581.88	$1,622.00	$1,549.40	$1,585.74	0.24%	$1,115,502,880	—
Mar 24, 2021	$1,668.20	$1,740.86	$1,536.92	$1,581.84	5.18%	$1,251,031,751	—
Mar 23, 2021	$1,681.17	$1,721.17	$1,650.00	$1,668.08	0.78%	$975,522,491	—
Mar 22, 2021	$1,783.23	$1,807.51	$1,655.15	$1,680.97	5.73%	$1,019,780,399	—
Mar 21, 2021	$1,806.57	$1,817.16	$1,747.00	$1,782.98	1.31%	$830,951,277	—
Mar 20, 2021	$1,809.01	$1,868.83	$1,800.86	$1,806.10	0.16%	$828,404,988	—
Mar 19, 2021	$1,775.92	$1,840.61	$1,733.47	$1,809.10	1.87%	$901,801,564	—
Mar 18, 2021	$1,823.58	$1,850.00	$1,759.04	$1,776.08	2.60%	$1,092,346,827	—
Mar 17, 2021	$1,805.01	$1,838.88	$1,741.18	$1,823.58	1.03%	$1,177,718,487	—
Mar 16, 2021	$1,793.99	$1,819.50	$1,711.68	$1,805.12	0.62%	$1,360,127,230	—
Mar 15, 2021	$1,848.10	$1,891.76	$1,730.00	$1,793.48	2.96%	$1,842,608,873	—
Mar 14, 2021	$1,922.35	$1,933.10	$1,836.00	$1,848.10	3.86%	$1,200,354,206	—
Mar 13, 2021	$1,766.13	$1,944.30	$1,727.75	$1,922.35	8.85%	$1,718,553,132	—
Mar 12, 2021	$1,825.78	$1,841.88	$1,719.72	$1,766.10	3.27%	$1,542,873,062	—
Mar 11, 2021	$1,795.28	$1,846.70	$1,725.00	$1,825.78	1.70%	$1,627,027,458	—
Mar 10, 2021	$1,870.50	$1,877.69	$1,757.00	$1,795.12	4.03%	$1,706,230,875	—
Mar 9, 2021	$1,833.22	$1,870.77	$1,798.20	$1,870.51	2.03%	$1,570,286,249	—
Mar 8, 2021	$1,726.46	$1,843.59	$1,664.96	$1,833.18	6.18%	$1,995,142,129	—
Mar 7, 2021	$1,650.68	$1,734.16	$1,630.35	$1,726.16	4.57%	$1,414,988,218	—
Mar 6, 2021	$1,528.08	$1,671.58	$1,513.03	$1,650.35	8.00%	$1,611,851,702	—
Mar 5, 2021	$1,539.22	$1,548.96	$1,441.66	$1,528.31	0.71%	$1,355,798,089	—
Mar 4, 2021	$1,567.68	$1,624.87	$1,506.36	$1,539.23	1.81%	$1,476,463,518	—
Mar 3, 2021	$1,486.79	$1,656.94	$1,475.47	$1,567.69	5.44%	$1,676,300,215	—
Mar 2, 2021	$1,570.00	$1,602.90	$1,455.52	$1,486.78	5.30%	$1,627,312,283	—
Mar 1, 2021	$1,418.67	$1,572.00	$1,409.91	$1,569.86	10.66%	$1,642,627,276	—
Feb 28, 2021	$1,458.27	$1,468.75	$1,293.18	$1,419.18	2.68%	$1,929,140,047	—
Feb 27, 2021	$1,444.56	$1,529.00	$1,425.00	$1,458.13	0.94%	$1,375,946,816	—
Feb 26, 2021	$1,482.08	$1,562.25	$1,400.00	$1,444.59	2.53%	$2,004,016,547	—
Feb 25, 2021	$1,623.16	$1,671.59	$1,459.16	$1,481.75	8.71%	$1,650,582,277	—
Feb 24, 2021	$1,577.79	$1,712.70	$1,500.20	$1,623.39	2.89%	$2,261,264,845	—
Feb 23, 2021	$1,777.42	$1,782.39	$1,355.00	$1,577.89	11.23%	$3,931,407,908	—
Feb 22, 2021	$1,933.54	$1,936.29	$1,551.00	$1,777.58	8.07%	$3,200,483,177	—
Feb 21, 2021	$1,912.90	$1,976.31	$1,883.01	$1,933.53	1.08%	$1,467,970,937	—
Feb 20, 2021	$1,955.46	$2,042.34	$1,803.14	$1,913.00	2.17%	$2,493,836,246	—
Feb 19, 2021	$1,938.91	$1,972.82	$1,891.00	$1,955.00	0.83%	$1,533,991,632	—
Feb 18, 2021	$1,849.70	$1,950.50	$1,849.69	$1,939.61	4.86%	$1,787,383,532	—
Feb 17, 2021	$1,781.99	$1,855.00	$1,733.01	$1,849.88	3.81%	$1,437,546,813	—
Feb 16, 2021	$1,779.33	$1,827.28	$1,724.00	$1,781.99	0.15%	$1,455,884,892	—
Feb 15, 2021	$1,800.03	$1,835.72	$1,655.67	$1,779.25	1.15%	$1,860,338,372	—
Feb 14, 2021	$1,815.25	$1,850.00	$1,784.11	$1,800.42	0.82%	$1,230,043,295	—
Feb 13, 2021	$1,840.24	$1,871.72	$1,765.00	$1,814.96	1.37%	$1,395,594,093	—
Feb 12, 2021	$1,785.83	$1,864.88	$1,739.88	$1,840.26	3.05%	$1,635,426,868	—
Feb 11, 2021	$1,740.76	$1,819.00	$1,703.44	$1,785.62	2.58%	$1,301,681,872	—
Feb 10, 2021	$1,769.14	$1,837.86	$1,680.00	$1,740.78	1.60%	$2,149,076,144	—
Feb 9, 2021	$1,749.68	$1,821.88	$1,708.49	$1,769.13	1.11%	$2,080,818,892	—
Feb 8, 2021	$1,611.46	$1,775.57	$1,563.89	$1,750.15	8.61%	$2,255,426,926	—
Feb 7, 2021	$1,676.35	$1,693.00	$1,490.46	$1,611.62	3.86%	$2,044,371,589	—
Feb 6, 2021	$1,718.95	$1,743.67	$1,642.94	$1,676.35	2.48%	$1,940,057,858	—
Feb 5, 2021	$1,595.53	$1,760.49	$1,591.00	$1,719.19	7.75%	$2,011,685,911	—
Feb 4, 2021	$1,664.67	$1,695.20	$1,554.44	$1,595.67	4.14%	$2,693,099,602	—
Feb 3, 2021	$1,511.93	$1,669.35	$1,508.39	$1,664.49	10.09%	$2,418,887,042	—
Feb 2, 2021	$1,374.09	$1,547.90	$1,360.28	$1,511.87	10.03%	$2,821,617,332	—
Feb 1, 2021	$1,312.45	$1,377.99	$1,269.99	$1,374.17	4.70%	$1,449,463,767	—
Jan 31, 2021	$1,378.04	$1,380.74	$1,281.12	$1,312.55	4.75%	$1,276,842,260	—
Jan 30, 2021	$1,379.56	$1,406.00	$1,326.41	$1,378.05	0.11%	$1,414,231,403	—
Jan 29, 2021	$1,329.44	$1,436.90	$1,285.35	$1,379.50	3.77%	$3,077,996,801	—
Jan 28, 2021	$1,238.93	$1,360.00	$1,217.23	$1,329.69	7.33%	$1,790,490,878	—
Jan 27, 2021	$1,366.54	$1,373.90	$1,207.00	$1,239.03	9.33%	$2,554,649,901	—
Jan 26, 2021	$1,317.60	$1,378.49	$1,244.56	$1,365.97	3.67%	$2,216,751,668	—
Jan 25, 2021	$1,392.19	$1,475.00	$1,293.69	$1,317.88	5.34%	$2,644,267,237	—
Jan 24, 2021	$1,233.46	$1,398.83	$1,220.00	$1,392.51	12.89%	$1,996,765,628	—
Jan 23, 2021	$1,232.61	$1,272.44	$1,195.90	$1,233.60	0.08%	$1,250,575,692	—
Jan 22, 2021	$1,111.98	$1,273.79	$1,042.31	$1,232.62	10.85%	$2,360,267,831	—
Jan 21, 2021	$1,376.72	$1,390.00	$1,086.00	$1,110.96	19.30%	$2,857,288,906	—
Jan 20, 2021	$1,365.36	$1,407.93	$1,235.42	$1,376.99	0.85%	$2,931,656,296	—
Jan 19, 2021	$1,258.52	$1,438.30	$1,251.49	$1,365.36	8.49%	$3,120,980,924	—
Jan 18, 2021	$1,232.50	$1,260.75	$1,182.58	$1,258.45	2.11%	$1,223,628,041	—
Jan 17, 2021	$1,227.83	$1,269.02	$1,165.00	$1,232.45	0.38%	$1,606,424,365	—
Jan 16, 2021	$1,168.48	$1,298.00	$1,151.77	$1,227.83	5.08%	$1,927,453,175	—
Jan 15, 2021	$1,231.89	$1,256.98	$1,069.42	$1,168.53	5.14%	$2,302,781,119	—
Jan 14, 2021	$1,129.79	$1,247.55	$1,086.70	$1,231.62	9.01%	$1,825,860,914	—
Jan 13, 2021	$1,050.36	$1,137.65	$987.48	$1,129.89	7.57%	$1,664,178,969	—
Jan 12, 2021	$1,087.00	$1,150.02	$1,006.33	$1,050.16	3.39%	$2,491,067,093	—
Jan 11, 2021	$1,254.24	$1,260.00	$915.00	$1,087.01	13.33%	$4,323,564,509	—
Jan 10, 2021	$1,276.00	$1,348.33	$1,170.00	$1,254.25	1.70%	$2,517,791,852	—
Jan 9, 2021	$1,216.72	$1,304.37	$1,171.36	$1,276.00	4.87%	$1,780,137,376	—
Jan 8, 2021	$1,224.86	$1,273.75	$1,065.00	$1,216.93	0.65%	$2,543,427,453	—
Jan 7, 2021	$1,208.75	$1,289.00	$1,131.00	$1,224.87	1.33%	$2,406,219,891	—
Jan 6, 2021	$1,100.16	$1,213.00	$1,057.26	$1,208.42	9.84%	$2,725,262,121	—
Jan 5, 2021	$1,041.45	$1,134.60	$974.45	$1,099.56	5.58%	$2,857,050,280	—
Jan 4, 2021	$978.33	$1,162.97	$890.00	$1,041.43	6.45%	$4,303,634,203	—
Jan 3, 2021	$774.44	$1,011.07	$768.71	$978.28	26.32%	$2,522,411,860	—
Jan 2, 2021	$728.91	$787.69	$714.91	$774.56	6.26%	$1,024,472,183	—
Jan 1, 2021	$736.42	$749.00	$714.29	$728.91	1.02%	$496,072,044	—

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.