Ethereum (ETH) Price History 2022

In 2022, Ethereum opened at $3,676.22 and closed the year at $1,196.13, a change of −67.46%. The highest price was $3,900.73 and the lowest $881.56.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2022	$1,199.98	$1,208.46	$1,191.66	$1,196.13	0.32%	$167,161,721	—
Dec 30, 2022	$1,200.48	$1,202.15	$1,181.08	$1,199.99	0.04%	$317,524,825	—
Dec 29, 2022	$1,190.15	$1,206.57	$1,186.77	$1,200.49	0.87%	$298,245,107	—
Dec 28, 2022	$1,211.55	$1,215.78	$1,181.06	$1,190.15	1.77%	$439,875,907	—
Dec 27, 2022	$1,228.12	$1,233.73	$1,200.58	$1,211.55	1.35%	$319,100,140	—
Dec 26, 2022	$1,218.52	$1,231.09	$1,211.67	$1,228.11	0.79%	$198,389,481	—
Dec 25, 2022	$1,220.42	$1,225.00	$1,193.18	$1,218.51	0.16%	$280,833,355	—
Dec 24, 2022	$1,219.98	$1,227.99	$1,214.69	$1,220.41	0.04%	$150,864,339	—
Dec 23, 2022	$1,217.72	$1,231.99	$1,210.00	$1,219.99	0.19%	$340,146,609	—
Dec 22, 2022	$1,213.78	$1,237.99	$1,182.54	$1,217.71	0.32%	$406,520,097	—
Dec 21, 2022	$1,216.95	$1,223.39	$1,203.02	$1,213.78	0.26%	$297,776,619	—
Dec 20, 2022	$1,167.82	$1,230.47	$1,163.12	$1,216.94	4.21%	$561,079,147	—
Dec 19, 2022	$1,183.06	$1,195.00	$1,150.51	$1,167.82	1.29%	$349,312,990	—
Dec 18, 2022	$1,187.16	$1,199.54	$1,170.32	$1,183.06	0.35%	$298,608,427	—
Dec 17, 2022	$1,166.82	$1,190.03	$1,161.92	$1,187.16	1.74%	$387,145,994	—
Dec 16, 2022	$1,266.53	$1,280.06	$1,155.32	$1,166.83	7.87%	$907,833,696	—
Dec 15, 2022	$1,307.45	$1,311.14	$1,259.27	$1,266.54	3.13%	$499,233,720	—
Dec 14, 2022	$1,320.69	$1,352.72	$1,301.00	$1,307.44	1.00%	$734,778,541	—
Dec 13, 2022	$1,275.41	$1,349.00	$1,255.10	$1,320.69	3.55%	$859,595,295	—
Dec 12, 2022	$1,263.00	$1,278.90	$1,240.03	$1,275.40	0.98%	$456,347,758	—
Dec 11, 2022	$1,266.35	$1,284.75	$1,255.85	$1,263.01	0.26%	$229,443,305	—
Dec 10, 2022	$1,263.11	$1,283.61	$1,259.60	$1,266.35	0.26%	$231,301,934	—
Dec 9, 2022	$1,280.18	$1,296.64	$1,250.00	$1,263.10	1.33%	$518,804,947	—
Dec 8, 2022	$1,231.18	$1,292.58	$1,222.01	$1,280.18	3.98%	$509,776,313	—
Dec 7, 2022	$1,271.31	$1,278.69	$1,218.01	$1,231.18	3.16%	$492,706,381	—
Dec 6, 2022	$1,259.41	$1,274.76	$1,241.56	$1,271.32	0.95%	$379,095,106	—
Dec 5, 2022	$1,279.40	$1,305.11	$1,246.61	$1,259.41	1.56%	$501,560,286	—
Dec 4, 2022	$1,240.50	$1,287.19	$1,240.10	$1,279.41	3.14%	$409,404,653	—
Dec 3, 2022	$1,295.58	$1,309.00	$1,236.26	$1,240.51	4.25%	$441,457,418	—
Dec 2, 2022	$1,276.40	$1,297.18	$1,265.24	$1,295.59	1.50%	$475,691,291	—
Dec 1, 2022	$1,294.46	$1,299.90	$1,262.77	$1,276.41	1.39%	$550,769,676	—
Nov 30, 2022	$1,216.49	$1,309.77	$1,212.50	$1,294.46	6.41%	$1,038,748,743	—
Nov 29, 2022	$1,167.77	$1,228.37	$1,158.27	$1,216.49	4.17%	$617,963,787	—
Nov 28, 2022	$1,193.88	$1,199.25	$1,151.02	$1,167.77	2.19%	$560,568,778	—
Nov 27, 2022	$1,205.61	$1,223.33	$1,188.65	$1,193.88	0.97%	$347,218,858	—
Nov 26, 2022	$1,199.29	$1,235.66	$1,196.20	$1,205.60	0.53%	$461,938,380	—
Nov 25, 2022	$1,203.72	$1,207.77	$1,171.20	$1,199.30	0.37%	$465,159,073	—
Nov 24, 2022	$1,184.52	$1,217.71	$1,180.60	$1,203.73	1.62%	$583,303,022	—
Nov 23, 2022	$1,139.59	$1,190.00	$1,127.75	$1,184.52	3.94%	$741,271,142	—
Nov 22, 2022	$1,107.34	$1,146.13	$1,075.00	$1,139.60	2.91%	$831,782,463	—
Nov 21, 2022	$1,142.21	$1,146.99	$1,079.76	$1,107.34	3.05%	$1,031,424,506	—
Nov 20, 2022	$1,217.67	$1,227.07	$1,132.65	$1,142.21	6.20%	$625,008,082	—
Nov 19, 2022	$1,212.58	$1,235.00	$1,197.67	$1,217.67	0.42%	$254,211,466	—
Nov 18, 2022	$1,200.42	$1,234.00	$1,199.18	$1,212.58	1.01%	$437,658,374	—
Nov 17, 2022	$1,216.16	$1,228.22	$1,181.05	$1,200.43	1.29%	$638,342,420	—
Nov 16, 2022	$1,253.22	$1,268.67	$1,187.06	$1,216.17	2.96%	$826,025,938	—
Nov 15, 2022	$1,243.29	$1,291.00	$1,234.01	$1,253.23	0.80%	$798,023,541	—
Nov 14, 2022	$1,221.50	$1,291.20	$1,171.13	$1,243.28	1.78%	$1,152,982,946	—
Nov 13, 2022	$1,257.25	$1,274.23	$1,200.66	$1,221.49	2.84%	$676,891,239	—
Nov 12, 2022	$1,289.35	$1,292.16	$1,238.70	$1,257.25	2.49%	$693,031,302	—
Nov 11, 2022	$1,299.28	$1,310.00	$1,201.26	$1,289.28	0.77%	$1,652,414,529	—
Nov 10, 2022	$1,102.73	$1,350.00	$1,085.93	$1,299.28	17.82%	$2,443,394,253	—
Nov 9, 2022	$1,334.78	$1,337.16	$1,073.53	$1,102.73	17.38%	$3,021,176,147	—
Nov 8, 2022	$1,568.09	$1,579.98	$1,233.00	$1,334.77	14.88%	$3,356,475,002	—
Nov 7, 2022	$1,568.25	$1,608.04	$1,545.03	$1,568.10	0.01%	$1,013,046,544	—
Nov 6, 2022	$1,626.98	$1,639.02	$1,564.39	$1,568.29	3.61%	$668,569,492	—
Nov 5, 2022	$1,644.78	$1,666.97	$1,621.42	$1,626.98	1.08%	$577,061,607	—
Nov 4, 2022	$1,531.01	$1,680.00	$1,528.40	$1,644.78	7.43%	$1,503,427,053	—
Nov 3, 2022	$1,518.33	$1,559.01	$1,515.17	$1,531.01	0.84%	$863,253,445	—
Nov 2, 2022	$1,578.47	$1,621.68	$1,502.32	$1,518.34	3.81%	$1,534,786,415	—
Nov 1, 2022	$1,572.69	$1,612.92	$1,563.69	$1,578.48	0.37%	$836,251,567	—
Oct 31, 2022	$1,590.45	$1,635.80	$1,545.43	$1,572.69	1.12%	$1,283,098,005	—
Oct 30, 2022	$1,619.55	$1,640.06	$1,576.56	$1,590.44	1.80%	$762,732,547	—
Oct 29, 2022	$1,554.40	$1,663.06	$1,547.66	$1,619.55	4.19%	$1,477,815,831	—
Oct 28, 2022	$1,514.04	$1,574.90	$1,479.82	$1,554.41	2.67%	$1,309,517,416	—
Oct 27, 2022	$1,566.11	$1,578.58	$1,503.20	$1,514.05	3.32%	$1,345,399,838	—
Oct 26, 2022	$1,459.74	$1,594.99	$1,457.44	$1,566.10	7.29%	$1,896,388,070	—
Oct 25, 2022	$1,343.61	$1,525.16	$1,334.94	$1,459.74	8.64%	$1,612,140,846	—
Oct 24, 2022	$1,364.19	$1,370.60	$1,324.17	$1,343.61	1.51%	$822,740,467	—
Oct 23, 2022	$1,313.62	$1,371.55	$1,299.44	$1,364.20	3.85%	$576,212,624	—
Oct 22, 2022	$1,299.76	$1,320.20	$1,294.32	$1,313.61	1.07%	$290,111,448	—
Oct 21, 2022	$1,282.57	$1,306.97	$1,252.65	$1,299.75	1.34%	$600,999,941	—
Oct 20, 2022	$1,285.09	$1,310.87	$1,270.36	$1,282.57	0.20%	$552,593,958	—
Oct 19, 2022	$1,310.71	$1,313.50	$1,280.31	$1,285.09	1.95%	$478,516,630	—
Oct 18, 2022	$1,331.39	$1,341.73	$1,286.72	$1,310.71	1.55%	$755,297,911	—
Oct 17, 2022	$1,305.96	$1,338.57	$1,295.64	$1,331.40	1.95%	$606,979,972	—
Oct 16, 2022	$1,274.93	$1,315.35	$1,274.67	$1,305.95	2.43%	$379,290,238	—
Oct 15, 2022	$1,296.26	$1,301.69	$1,263.64	$1,274.92	1.65%	$368,914,561	—
Oct 14, 2022	$1,287.08	$1,343.12	$1,283.39	$1,296.27	0.71%	$883,059,209	—
Oct 13, 2022	$1,294.44	$1,301.58	$1,190.00	$1,287.08	0.57%	$1,183,462,908	—
Oct 12, 2022	$1,280.11	$1,306.87	$1,275.25	$1,294.44	1.12%	$478,797,825	—
Oct 11, 2022	$1,290.03	$1,298.00	$1,267.01	$1,280.11	0.77%	$550,448,837	—
Oct 10, 2022	$1,323.13	$1,338.00	$1,288.00	$1,290.03	2.50%	$515,800,751	—
Oct 9, 2022	$1,315.48	$1,329.00	$1,307.26	$1,323.13	0.58%	$245,547,831	—
Oct 8, 2022	$1,331.10	$1,337.35	$1,303.51	$1,315.48	1.17%	$269,448,439	—
Oct 7, 2022	$1,352.07	$1,361.75	$1,317.26	$1,331.10	1.55%	$659,508,723	—
Oct 6, 2022	$1,352.20	$1,383.99	$1,345.01	$1,352.06	0.01%	$783,638,743	—
Oct 5, 2022	$1,361.50	$1,364.77	$1,316.29	$1,352.20	0.68%	$649,745,323	—
Oct 4, 2022	$1,323.10	$1,369.55	$1,318.66	$1,361.49	2.90%	$641,511,283	—
Oct 3, 2022	$1,276.72	$1,329.90	$1,263.04	$1,323.09	3.63%	$631,178,677	—
Oct 2, 2022	$1,311.79	$1,317.93	$1,270.00	$1,276.72	2.67%	$482,595,051	—
Oct 1, 2022	$1,328.71	$1,333.69	$1,302.68	$1,311.79	1.27%	$332,930,112	—
Sep 30, 2022	$1,335.69	$1,373.19	$1,313.35	$1,328.72	0.52%	$991,505,362	—
Sep 29, 2022	$1,337.20	$1,352.02	$1,288.52	$1,335.70	0.11%	$1,022,673,511	—
Sep 28, 2022	$1,328.01	$1,355.70	$1,253.20	$1,337.20	0.69%	$1,199,743,172	—
Sep 27, 2022	$1,336.17	$1,400.00	$1,303.75	$1,328.02	0.61%	$1,170,630,641	—
Sep 26, 2022	$1,294.62	$1,340.42	$1,277.85	$1,336.17	3.21%	$1,048,795,559	—
Sep 25, 2022	$1,317.13	$1,337.00	$1,269.27	$1,294.63	1.71%	$674,560,079	—
Sep 24, 2022	$1,327.24	$1,349.33	$1,306.52	$1,317.13	0.76%	$687,931,980	—
Sep 23, 2022	$1,326.47	$1,360.00	$1,262.15	$1,327.25	0.06%	$1,273,403,020	—
Sep 22, 2022	$1,245.79	$1,350.08	$1,237.32	$1,326.46	6.48%	$1,165,151,399	—
Sep 21, 2022	$1,322.94	$1,408.90	$1,220.00	$1,245.78	5.83%	$1,582,450,800	—
Sep 20, 2022	$1,375.98	$1,384.78	$1,312.71	$1,322.93	3.86%	$889,324,871	—
Sep 19, 2022	$1,334.51	$1,393.35	$1,280.00	$1,375.98	3.11%	$1,293,086,591	—
Sep 18, 2022	$1,468.82	$1,469.63	$1,325.55	$1,334.51	9.14%	$1,118,416,541	—
Sep 17, 2022	$1,433.90	$1,476.13	$1,409.12	$1,468.83	2.44%	$608,805,594	—
Sep 16, 2022	$1,472.76	$1,483.35	$1,405.52	$1,433.90	2.64%	$1,006,033,555	—
Sep 15, 2022	$1,638.40	$1,655.20	$1,458.00	$1,472.75	10.11%	$2,095,367,507	—
Sep 14, 2022	$1,574.40	$1,647.01	$1,552.38	$1,638.39	4.06%	$1,222,499,363	—
Sep 13, 2022	$1,716.37	$1,760.51	$1,560.54	$1,574.40	8.27%	$1,871,967,440	—
Sep 12, 2022	$1,766.12	$1,783.00	$1,693.00	$1,716.37	2.82%	$1,093,457,780	—
Sep 11, 2022	$1,774.12	$1,789.00	$1,720.10	$1,766.11	0.45%	$720,937,621	—
Sep 10, 2022	$1,718.24	$1,789.00	$1,706.03	$1,774.12	3.25%	$713,890,164	—
Sep 9, 2022	$1,635.37	$1,746.13	$1,630.51	$1,718.23	5.07%	$1,425,281,242	—
Sep 8, 2022	$1,630.00	$1,663.56	$1,595.06	$1,635.37	0.33%	$1,050,551,822	—
Sep 7, 2022	$1,559.01	$1,657.50	$1,490.66	$1,630.00	4.55%	$1,326,011,622	—
Sep 6, 2022	$1,617.80	$1,687.40	$1,555.00	$1,559.01	3.63%	$1,650,513,285	—
Sep 5, 2022	$1,579.29	$1,631.99	$1,556.56	$1,617.80	2.44%	$797,702,531	—
Sep 4, 2022	$1,557.45	$1,583.66	$1,540.66	$1,579.28	1.40%	$463,177,014	—
Sep 3, 2022	$1,575.35	$1,582.71	$1,534.28	$1,557.46	1.14%	$500,057,145	—
Sep 2, 2022	$1,586.17	$1,650.00	$1,546.41	$1,575.35	0.68%	$1,471,855,448	—
Sep 1, 2022	$1,554.11	$1,599.00	$1,512.77	$1,586.16	2.06%	$1,133,222,116	—
Aug 31, 2022	$1,524.59	$1,619.78	$1,524.59	$1,554.10	1.94%	$1,497,596,316	—
Aug 30, 2022	$1,551.79	$1,606.13	$1,473.61	$1,524.59	1.75%	$1,551,625,839	—
Aug 29, 2022	$1,426.76	$1,559.99	$1,422.08	$1,551.80	8.76%	$1,230,281,045	—
Aug 28, 2022	$1,491.06	$1,511.00	$1,424.00	$1,426.76	4.31%	$805,616,001	—
Aug 27, 2022	$1,508.18	$1,518.42	$1,447.52	$1,491.06	1.14%	$1,125,859,038	—
Aug 26, 2022	$1,695.11	$1,706.45	$1,486.85	$1,508.18	11.03%	$1,862,598,061	—
Aug 25, 2022	$1,656.56	$1,722.00	$1,653.68	$1,695.11	2.33%	$1,023,691,864	—
Aug 24, 2022	$1,665.40	$1,694.13	$1,604.92	$1,656.56	0.53%	$1,228,169,660	—
Aug 23, 2022	$1,624.65	$1,676.07	$1,563.76	$1,665.41	2.51%	$1,528,222,433	—
Aug 22, 2022	$1,618.13	$1,629.72	$1,529.92	$1,624.66	0.40%	$1,483,442,567	—
Aug 21, 2022	$1,576.03	$1,646.52	$1,562.34	$1,618.13	2.67%	$1,255,041,865	—
Aug 20, 2022	$1,609.00	$1,657.08	$1,523.67	$1,576.04	2.05%	$1,468,671,141	—
Aug 19, 2022	$1,846.39	$1,848.00	$1,602.37	$1,609.01	12.86%	$2,447,147,973	—
Aug 18, 2022	$1,834.24	$1,882.37	$1,821.25	$1,846.39	0.66%	$1,126,844,900	—
Aug 17, 2022	$1,876.67	$1,959.43	$1,818.74	$1,834.25	2.26%	$1,781,033,503	—
Aug 16, 2022	$1,899.05	$1,915.00	$1,853.00	$1,876.67	1.18%	$1,173,013,843	—
Aug 15, 2022	$1,935.32	$2,012.47	$1,872.31	$1,899.06	1.87%	$1,824,203,092	—
Aug 14, 2022	$1,983.55	$2,030.00	$1,906.00	$1,935.31	2.43%	$1,122,186,881	—
Aug 13, 2022	$1,958.28	$2,020.00	$1,946.50	$1,983.55	1.29%	$1,382,235,354	—
Aug 12, 2022	$1,880.19	$1,964.71	$1,853.06	$1,958.28	4.15%	$1,363,895,151	—
Aug 11, 2022	$1,853.58	$1,942.00	$1,850.32	$1,880.19	1.44%	$2,093,718,965	—
Aug 10, 2022	$1,702.76	$1,885.00	$1,656.78	$1,853.57	8.86%	$2,346,974,815	—
Aug 9, 2022	$1,777.05	$1,790.83	$1,667.93	$1,702.76	4.18%	$1,406,671,817	—
Aug 8, 2022	$1,700.20	$1,818.00	$1,693.87	$1,777.05	4.52%	$1,379,905,146	—
Aug 7, 2022	$1,690.60	$1,729.79	$1,668.00	$1,700.19	0.57%	$745,750,151	—
Aug 6, 2022	$1,736.81	$1,749.93	$1,685.26	$1,690.60	2.66%	$899,479,881	—
Aug 5, 2022	$1,607.97	$1,742.07	$1,605.64	$1,736.81	8.01%	$1,688,798,692	—
Aug 4, 2022	$1,618.16	$1,662.79	$1,580.39	$1,607.96	0.63%	$1,190,650,505	—
Aug 3, 2022	$1,630.91	$1,685.03	$1,589.71	$1,618.16	0.78%	$1,276,328,467	—
Aug 2, 2022	$1,630.28	$1,678.00	$1,559.28	$1,630.91	0.04%	$1,745,550,411	—
Aug 1, 2022	$1,678.12	$1,704.68	$1,606.12	$1,630.28	2.85%	$1,328,136,209	—
Jul 31, 2022	$1,697.00	$1,754.69	$1,666.00	$1,678.12	1.11%	$1,186,613,538	—
Jul 30, 2022	$1,721.68	$1,744.85	$1,673.01	$1,697.00	1.43%	$1,257,726,969	—
Jul 29, 2022	$1,724.52	$1,765.99	$1,655.02	$1,721.68	0.16%	$2,061,258,807	—
Jul 28, 2022	$1,635.74	$1,784.79	$1,593.27	$1,724.52	5.43%	$2,644,280,824	—
Jul 27, 2022	$1,449.12	$1,644.44	$1,420.83	$1,635.74	12.88%	$2,305,847,818	—
Jul 26, 2022	$1,440.79	$1,454.11	$1,356.17	$1,449.12	0.58%	$1,684,928,509	—
Jul 25, 2022	$1,597.70	$1,609.55	$1,435.58	$1,440.79	9.82%	$2,151,224,739	—
Jul 24, 2022	$1,548.66	$1,664.34	$1,545.67	$1,597.70	3.17%	$1,616,289,078	—
Jul 23, 2022	$1,535.27	$1,596.51	$1,488.00	$1,548.67	0.87%	$1,310,964,570	—
Jul 22, 2022	$1,575.45	$1,650.05	$1,516.11	$1,535.27	2.55%	$1,865,036,182	—
Jul 21, 2022	$1,521.63	$1,605.98	$1,463.56	$1,575.45	3.54%	$1,897,833,301	—
Jul 20, 2022	$1,542.33	$1,620.40	$1,484.23	$1,521.58	1.35%	$2,109,332,407	—
Jul 19, 2022	$1,581.03	$1,631.00	$1,493.11	$1,542.32	2.45%	$2,856,463,587	—
Jul 18, 2022	$1,338.65	$1,597.47	$1,336.07	$1,581.04	18.11%	$2,980,357,375	—
Jul 17, 2022	$1,355.84	$1,387.00	$1,319.04	$1,338.65	1.27%	$1,687,064,378	—
Jul 16, 2022	$1,231.25	$1,422.91	$1,191.23	$1,355.85	10.12%	$1,936,527,899	—
Jul 15, 2022	$1,193.42	$1,287.82	$1,181.05	$1,231.25	3.17%	$1,794,058,729	—
Jul 14, 2022	$1,115.01	$1,214.65	$1,072.11	$1,193.42	7.03%	$1,816,929,083	—
Jul 13, 2022	$1,038.58	$1,119.18	$1,006.32	$1,115.00	7.36%	$2,158,672,348	—
Jul 12, 2022	$1,096.37	$1,098.26	$1,033.46	$1,038.58	5.27%	$1,347,752,238	—
Jul 11, 2022	$1,168.37	$1,171.29	$1,091.71	$1,096.40	6.16%	$1,370,709,631	—
Jul 10, 2022	$1,217.02	$1,219.95	$1,153.00	$1,168.36	4.00%	$1,200,593,502	—
Jul 9, 2022	$1,214.03	$1,235.40	$1,204.67	$1,217.02	0.25%	$702,039,919	—
Jul 8, 2022	$1,237.49	$1,276.46	$1,193.15	$1,214.04	1.89%	$1,466,331,924	—
Jul 7, 2022	$1,186.57	$1,254.29	$1,163.18	$1,237.49	4.29%	$1,208,160,386	—
Jul 6, 2022	$1,132.51	$1,205.00	$1,111.44	$1,186.57	4.77%	$1,388,074,910	—
Jul 5, 2022	$1,151.01	$1,174.90	$1,076.34	$1,132.50	1.61%	$1,578,654,374	—
Jul 4, 2022	$1,074.26	$1,160.90	$1,045.37	$1,151.00	7.14%	$1,266,934,953	—
Jul 3, 2022	$1,067.01	$1,088.34	$1,040.78	$1,074.26	0.68%	$686,056,543	—
Jul 2, 2022	$1,059.73	$1,078.88	$1,028.29	$1,067.01	0.69%	$752,813,687	—
Jul 1, 2022	$1,071.02	$1,117.00	$1,033.44	$1,059.73	1.05%	$1,669,000,121	—
Jun 30, 2022	$1,100.21	$1,106.62	$998.00	$1,071.01	2.65%	$1,481,000,139	—
Jun 29, 2022	$1,144.05	$1,156.80	$1,087.42	$1,100.21	3.83%	$1,449,586,743	—
Jun 28, 2022	$1,192.51	$1,237.99	$1,136.32	$1,144.05	4.06%	$1,314,982,778	—
Jun 27, 2022	$1,197.79	$1,238.93	$1,172.49	$1,192.51	0.44%	$1,047,407,118	—
Jun 26, 2022	$1,242.31	$1,280.00	$1,194.60	$1,197.79	3.58%	$1,094,067,725	—
Jun 25, 2022	$1,225.02	$1,256.77	$1,180.00	$1,242.36	1.42%	$1,048,516,642	—
Jun 24, 2022	$1,144.71	$1,245.43	$1,132.00	$1,225.02	7.02%	$1,589,113,478	—
Jun 23, 2022	$1,050.19	$1,155.00	$1,045.30	$1,144.72	9.00%	$1,415,452,039	—
Jun 22, 2022	$1,125.86	$1,127.33	$1,043.65	$1,050.19	6.72%	$1,420,433,702	—
Jun 21, 2022	$1,128.24	$1,194.00	$1,109.23	$1,125.85	0.21%	$1,500,605,190	—
Jun 20, 2022	$1,128.53	$1,170.00	$1,053.00	$1,128.24	0.03%	$1,910,020,863	—
Jun 19, 2022	$995.12	$1,158.62	$936.15	$1,128.53	13.41%	$2,092,850,318	—
Jun 18, 2022	$1,086.93	$1,097.58	$881.56	$995.13	8.45%	$2,263,399,397	—
Jun 17, 2022	$1,068.50	$1,118.00	$1,051.11	$1,086.94	1.73%	$1,329,091,115	—
Jun 16, 2022	$1,237.53	$1,257.85	$1,051.55	$1,068.50	13.66%	$1,649,596,820	—
Jun 15, 2022	$1,208.90	$1,250.00	$1,014.40	$1,237.52	2.37%	$3,493,040,697	—
Jun 14, 2022	$1,209.35	$1,268.45	$1,075.80	$1,208.90	0.04%	$3,217,818,700	—
Jun 13, 2022	$1,434.84	$1,455.00	$1,165.45	$1,209.82	15.68%	$4,611,744,121	—
Jun 12, 2022	$1,532.89	$1,547.00	$1,423.00	$1,434.84	6.40%	$2,311,178,755	—
Jun 11, 2022	$1,662.91	$1,682.21	$1,496.74	$1,532.89	7.82%	$1,914,818,054	—
Jun 10, 2022	$1,788.80	$1,804.32	$1,655.93	$1,662.91	7.04%	$1,648,304,410	—
Jun 9, 2022	$1,791.88	$1,833.00	$1,777.33	$1,788.81	0.17%	$963,245,551	—
Jun 8, 2022	$1,813.33	$1,838.77	$1,765.28	$1,791.88	1.18%	$1,696,874,614	—
Jun 7, 2022	$1,859.84	$1,874.98	$1,725.13	$1,813.33	2.50%	$2,491,786,695	—
Jun 6, 2022	$1,806.22	$1,920.00	$1,804.35	$1,859.84	2.97%	$1,509,754,496	—
Jun 5, 2022	$1,804.58	$1,830.17	$1,773.05	$1,806.23	0.09%	$670,583,717	—
Jun 4, 2022	$1,775.13	$1,816.00	$1,748.43	$1,804.58	1.66%	$689,062,743	—
Jun 3, 2022	$1,834.09	$1,843.91	$1,737.00	$1,775.12	3.22%	$1,319,239,612	—
Jun 2, 2022	$1,817.96	$1,853.05	$1,782.42	$1,834.08	0.89%	$1,434,781,730	—
Jun 1, 2022	$1,941.90	$1,972.58	$1,763.75	$1,817.95	6.38%	$1,954,005,475	—
May 31, 2022	$1,998.78	$2,016.45	$1,925.00	$1,941.90	2.85%	$1,477,853,074	—
May 30, 2022	$1,813.64	$2,013.00	$1,803.18	$1,998.78	10.21%	$1,557,925,971	—
May 29, 2022	$1,792.21	$1,827.40	$1,759.96	$1,813.64	1.20%	$776,046,677	—
May 28, 2022	$1,727.26	$1,808.98	$1,722.26	$1,792.22	3.76%	$988,074,925	—
May 27, 2022	$1,792.24	$1,822.26	$1,703.00	$1,727.27	3.63%	$2,284,866,824	—
May 26, 2022	$1,942.64	$1,966.01	$1,735.00	$1,792.23	7.74%	$2,157,585,474	—
May 25, 2022	$1,979.40	$2,022.34	$1,934.61	$1,942.63	1.86%	$1,034,922,798	—
May 24, 2022	$1,973.33	$1,993.83	$1,913.02	$1,979.41	0.31%	$1,047,864,200	—
May 23, 2022	$2,043.19	$2,088.50	$1,957.12	$1,973.32	3.42%	$1,296,599,784	—
May 22, 2022	$1,975.06	$2,056.41	$1,966.33	$2,043.19	3.45%	$715,445,186	—
May 21, 2022	$1,959.08	$1,990.86	$1,937.36	$1,975.07	0.82%	$470,714,673	—
May 20, 2022	$2,019.55	$2,064.00	$1,923.00	$1,959.08	2.99%	$1,151,839,845	—
May 19, 2022	$1,915.11	$2,040.39	$1,903.18	$2,019.55	5.45%	$1,461,787,984	—
May 18, 2022	$2,090.72	$2,110.72	$1,908.00	$1,915.11	8.40%	$1,262,292,139	—
May 17, 2022	$2,023.66	$2,122.42	$2,008.00	$2,090.72	3.31%	$1,175,068,276	—
May 16, 2022	$2,145.29	$2,145.29	$1,979.12	$2,023.66	5.67%	$1,672,324,752	—
May 15, 2022	$2,056.47	$2,167.00	$2,000.68	$2,145.29	4.32%	$1,067,795,596	—
May 14, 2022	$2,009.69	$2,070.06	$1,951.21	$2,056.48	2.33%	$1,136,170,836	—
May 13, 2022	$1,960.22	$2,147.54	$1,940.23	$2,009.69	2.52%	$2,355,144,482	—
May 12, 2022	$2,084.99	$2,195.00	$1,800.00	$1,960.22	5.98%	$4,485,518,776	—
May 11, 2022	$2,342.04	$2,451.37	$2,005.00	$2,084.99	10.98%	$4,605,757,120	—
May 10, 2022	$2,229.00	$2,457.34	$2,200.00	$2,342.05	5.07%	$3,650,912,006	—
May 9, 2022	$2,519.71	$2,530.78	$2,225.00	$2,228.55	11.56%	$3,725,676,633	—
May 8, 2022	$2,635.35	$2,642.00	$2,484.00	$2,519.71	4.39%	$1,930,282,595	—
May 7, 2022	$2,692.86	$2,704.36	$2,584.75	$2,635.34	2.14%	$987,464,053	—
May 6, 2022	$2,747.96	$2,758.18	$2,632.95	$2,692.85	2.01%	$1,918,267,933	—
May 5, 2022	$2,940.65	$2,954.65	$2,683.00	$2,747.97	6.55%	$2,055,752,498	—
May 4, 2022	$2,781.70	$2,965.85	$2,771.74	$2,940.64	5.71%	$1,572,901,182	—
May 3, 2022	$2,856.54	$2,861.47	$2,755.19	$2,781.70	2.62%	$1,046,307,601	—
May 2, 2022	$2,824.81	$2,894.22	$2,778.78	$2,856.54	1.12%	$1,476,062,750	—
May 1, 2022	$2,726.67	$2,849.90	$2,716.13	$2,824.81	3.60%	$1,230,927,404	—
Apr 30, 2022	$2,817.13	$2,841.63	$2,709.26	$2,726.66	3.21%	$1,028,113,962	—
Apr 29, 2022	$2,936.92	$2,946.46	$2,776.63	$2,817.13	4.08%	$1,503,869,186	—
Apr 28, 2022	$2,888.95	$2,980.00	$2,853.83	$2,936.93	1.66%	$1,567,476,628	—
Apr 27, 2022	$2,809.68	$2,919.87	$2,794.46	$2,888.96	2.82%	$1,401,317,316	—
Apr 26, 2022	$3,006.63	$3,039.54	$2,767.00	$2,809.67	6.55%	$1,544,470,478	—
Apr 25, 2022	$2,920.99	$3,025.65	$2,797.01	$3,006.62	2.93%	$1,789,151,246	—
Apr 24, 2022	$2,933.04	$2,967.06	$2,912.09	$2,921.00	0.41%	$643,702,921	—
Apr 23, 2022	$2,962.39	$2,978.03	$2,913.89	$2,933.03	0.99%	$554,261,386	—
Apr 22, 2022	$2,983.57	$3,034.32	$2,930.35	$2,962.39	0.71%	$1,350,044,345	—
Apr 21, 2022	$3,076.03	$3,180.00	$2,942.31	$2,983.58	3.01%	$1,736,496,193	—
Apr 20, 2022	$3,101.74	$3,166.50	$3,036.45	$3,076.04	0.83%	$1,285,353,922	—
Apr 19, 2022	$3,055.56	$3,131.00	$3,030.34	$3,101.77	1.51%	$1,106,468,538	—
Apr 18, 2022	$2,988.07	$3,069.60	$2,883.22	$3,055.56	2.26%	$1,508,168,473	—
Apr 17, 2022	$3,059.30	$3,083.00	$2,981.70	$2,988.06	2.33%	$742,151,591	—
Apr 16, 2022	$3,040.57	$3,086.10	$3,010.03	$3,059.30	0.62%	$536,234,354	—
Apr 15, 2022	$3,021.98	$3,060.92	$2,993.13	$3,040.56	0.61%	$755,644,734	—
Apr 14, 2022	$3,118.28	$3,145.00	$2,976.30	$3,021.98	3.09%	$1,249,759,777	—
Apr 13, 2022	$3,027.65	$3,128.97	$2,996.86	$3,118.28	2.99%	$1,285,303,925	—
Apr 12, 2022	$2,979.75	$3,085.00	$2,950.00	$3,027.66	1.61%	$1,750,871,210	—
Apr 11, 2022	$3,203.04	$3,213.63	$2,950.00	$2,979.74	6.97%	$2,127,486,126	—
Apr 10, 2022	$3,258.57	$3,307.22	$3,193.00	$3,203.04	1.70%	$756,032,283	—
Apr 9, 2022	$3,192.39	$3,268.40	$3,181.28	$3,258.57	2.07%	$683,630,508	—
Apr 8, 2022	$3,227.20	$3,314.02	$3,173.52	$3,192.39	1.08%	$1,634,901,496	—
Apr 7, 2022	$3,168.52	$3,268.98	$3,143.15	$3,227.19	1.85%	$1,470,465,125	—
Apr 6, 2022	$3,407.00	$3,407.50	$3,162.39	$3,168.51	7.00%	$2,411,228,210	—
Apr 5, 2022	$3,519.50	$3,555.00	$3,400.00	$3,406.99	3.20%	$1,383,264,216	—
Apr 4, 2022	$3,521.90	$3,547.00	$3,405.97	$3,519.50	0.07%	$1,564,866,360	—
Apr 3, 2022	$3,443.77	$3,580.34	$3,412.11	$3,521.91	2.27%	$1,334,671,717	—
Apr 2, 2022	$3,455.20	$3,532.20	$3,433.14	$3,443.77	0.33%	$1,740,311,568	—
Apr 1, 2022	$3,281.51	$3,481.29	$3,210.68	$3,455.21	5.29%	$1,780,259,683	—
Mar 31, 2022	$3,385.80	$3,444.83	$3,261.35	$3,281.51	3.08%	$1,526,047,564	—
Mar 30, 2022	$3,400.51	$3,446.90	$3,331.84	$3,385.79	0.43%	$1,206,555,999	—
Mar 29, 2022	$3,332.91	$3,481.87	$3,329.68	$3,400.51	2.03%	$1,590,016,971	—
Mar 28, 2022	$3,295.65	$3,431.15	$3,275.01	$3,332.92	1.13%	$1,766,636,914	—
Mar 27, 2022	$3,145.01	$3,299.37	$3,126.02	$3,295.65	4.79%	$1,072,163,952	—
Mar 26, 2022	$3,102.13	$3,153.20	$3,084.90	$3,145.00	1.38%	$646,551,586	—
Mar 25, 2022	$3,110.75	$3,193.28	$3,076.00	$3,102.14	0.28%	$1,532,535,178	—
Mar 24, 2022	$3,035.99	$3,129.11	$2,999.11	$3,110.76	2.46%	$1,768,485,489	—
Mar 23, 2022	$2,969.64	$3,045.20	$2,920.65	$3,036.00	2.23%	$1,350,911,495	—
Mar 22, 2022	$2,890.03	$3,052.85	$2,886.43	$2,969.64	2.75%	$1,692,559,175	—
Mar 21, 2022	$2,861.39	$2,960.57	$2,829.81	$2,890.03	1.00%	$1,305,282,354	—
Mar 20, 2022	$2,950.85	$2,964.17	$2,817.21	$2,861.38	3.03%	$1,089,196,046	—
Mar 19, 2022	$2,938.84	$2,987.70	$2,890.86	$2,950.84	0.41%	$961,244,630	—
Mar 18, 2022	$2,811.91	$2,984.00	$2,765.59	$2,938.92	4.52%	$1,590,887,966	—
Mar 17, 2022	$2,773.80	$2,836.00	$2,746.42	$2,811.92	1.37%	$1,058,301,299	—
Mar 16, 2022	$2,617.74	$2,788.00	$2,603.38	$2,773.81	5.96%	$1,792,497,068	—
Mar 15, 2022	$2,589.42	$2,669.00	$2,507.00	$2,617.73	1.09%	$1,189,436,495	—
Mar 14, 2022	$2,515.66	$2,609.60	$2,498.67	$2,589.41	2.93%	$991,479,973	—
Mar 13, 2022	$2,568.80	$2,603.32	$2,493.00	$2,515.65	2.07%	$811,775,082	—
Mar 12, 2022	$2,556.86	$2,616.79	$2,553.39	$2,568.80	0.47%	$567,134,037	—
Mar 11, 2022	$2,606.69	$2,676.78	$2,522.57	$2,556.86	1.91%	$1,281,060,914	—
Mar 10, 2022	$2,726.98	$2,733.25	$2,550.27	$2,606.70	4.41%	$1,460,470,256	—
Mar 9, 2022	$2,575.98	$2,775.85	$2,567.70	$2,726.98	5.86%	$1,524,779,168	—
Mar 8, 2022	$2,491.12	$2,624.00	$2,480.15	$2,575.97	3.41%	$1,438,848,034	—
Mar 7, 2022	$2,551.30	$2,649.00	$2,445.00	$2,491.12	2.36%	$1,575,658,962	—
Mar 6, 2022	$2,665.16	$2,676.29	$2,535.00	$2,551.29	4.27%	$881,200,532	—
Mar 5, 2022	$2,622.11	$2,685.12	$2,589.38	$2,665.15	1.64%	$709,708,519	—
Mar 4, 2022	$2,834.00	$2,836.17	$2,573.00	$2,622.10	7.48%	$1,499,282,207	—
Mar 3, 2022	$2,947.31	$2,970.97	$2,785.00	$2,833.99	3.84%	$1,282,099,960	—
Mar 2, 2022	$2,976.33	$3,043.91	$2,914.21	$2,947.30	0.98%	$1,828,572,588	—
Mar 1, 2022	$2,920.83	$3,037.94	$2,854.09	$2,976.33	1.90%	$1,983,738,648	—
Feb 28, 2022	$2,616.79	$2,951.60	$2,568.62	$2,920.95	11.62%	$2,004,492,153	—
Feb 27, 2022	$2,779.47	$2,836.33	$2,557.98	$2,616.79	5.85%	$1,757,950,721	—
Feb 26, 2022	$2,768.05	$2,878.00	$2,727.50	$2,779.47	0.41%	$1,169,315,478	—
Feb 25, 2022	$2,596.26	$2,834.97	$2,571.72	$2,768.49	6.63%	$1,818,778,015	—
Feb 24, 2022	$2,579.70	$2,740.00	$2,300.00	$2,596.20	0.64%	$3,417,715,584	—
Feb 23, 2022	$2,636.28	$2,753.55	$2,575.83	$2,579.71	2.15%	$1,347,740,672	—
Feb 22, 2022	$2,568.03	$2,665.74	$2,500.00	$2,636.29	2.66%	$1,787,436,158	—
Feb 21, 2022	$2,621.99	$2,759.51	$2,558.00	$2,568.02	2.06%	$2,030,019,705	—
Feb 20, 2022	$2,763.63	$2,764.64	$2,576.00	$2,621.99	5.13%	$1,023,095,362	—
Feb 19, 2022	$2,779.30	$2,830.96	$2,694.45	$2,763.63	0.56%	$812,399,992	—
Feb 18, 2022	$2,891.88	$2,943.97	$2,750.00	$2,779.48	3.89%	$1,428,246,803	—
Feb 17, 2022	$3,122.31	$3,160.00	$2,851.55	$2,891.87	7.38%	$1,467,352,493	—
Feb 16, 2022	$3,183.53	$3,186.77	$3,044.03	$3,122.30	1.92%	$999,219,896	—
Feb 15, 2022	$2,929.75	$3,196.19	$2,912.06	$3,183.52	8.66%	$1,381,094,746	—
Feb 14, 2022	$2,871.14	$2,964.97	$2,829.01	$2,929.75	2.04%	$1,107,566,193	—
Feb 13, 2022	$2,918.58	$2,954.40	$2,836.70	$2,871.13	1.63%	$705,260,941	—
Feb 12, 2022	$2,927.54	$2,985.98	$2,858.30	$2,918.88	0.30%	$981,432,046	—
Feb 11, 2022	$3,072.36	$3,138.62	$2,879.00	$2,927.54	4.71%	$1,404,238,409	—
Feb 10, 2022	$3,243.60	$3,283.66	$3,056.74	$3,072.49	5.28%	$1,839,815,886	—
Feb 9, 2022	$3,116.69	$3,269.70	$3,055.00	$3,243.94	4.08%	$1,171,445,664	—
Feb 8, 2022	$3,139.77	$3,232.87	$3,025.21	$3,116.69	0.74%	$1,602,652,877	—
Feb 7, 2022	$3,055.00	$3,186.00	$2,991.80	$3,139.77	2.77%	$1,410,603,198	—
Feb 6, 2022	$3,012.64	$3,074.56	$2,950.21	$3,054.99	1.41%	$749,957,615	—
Feb 5, 2022	$2,994.99	$3,060.47	$2,958.01	$3,012.65	0.59%	$1,073,972,573	—
Feb 4, 2022	$2,695.21	$2,995.00	$2,671.40	$2,994.99	11.12%	$1,889,746,044	—
Feb 3, 2022	$2,680.25	$2,726.64	$2,576.05	$2,695.46	0.57%	$1,068,724,166	—
Feb 2, 2022	$2,787.48	$2,810.88	$2,612.72	$2,680.67	3.83%	$1,215,958,780	—
Feb 1, 2022	$2,686.94	$2,813.00	$2,673.52	$2,787.23	3.73%	$1,075,341,491	—
Jan 31, 2022	$2,601.67	$2,706.77	$2,476.07	$2,686.94	3.28%	$1,154,488,528	—
Jan 30, 2022	$2,601.43	$2,640.00	$2,542.50	$2,601.68	0.01%	$755,039,835	—
Jan 29, 2022	$2,544.99	$2,636.66	$2,520.01	$2,601.43	2.22%	$966,725,226	—
Jan 28, 2022	$2,424.02	$2,558.98	$2,357.88	$2,544.99	4.99%	$1,183,543,182	—
Jan 27, 2022	$2,463.00	$2,521.00	$2,316.43	$2,424.25	1.57%	$1,448,742,950	—
Jan 26, 2022	$2,459.04	$2,722.00	$2,402.03	$2,462.99	0.16%	$2,058,599,145	—
Jan 25, 2022	$2,439.56	$2,506.55	$2,348.96	$2,458.83	0.79%	$1,237,051,148	—
Jan 24, 2022	$2,539.00	$2,539.75	$2,159.00	$2,439.29	3.93%	$2,592,832,133	—
Jan 23, 2022	$2,412.18	$2,556.78	$2,370.80	$2,539.01	5.26%	$1,431,696,376	—
Jan 22, 2022	$2,567.47	$2,626.00	$2,300.00	$2,412.18	6.05%	$2,652,383,042	—
Jan 21, 2022	$3,001.48	$3,034.12	$2,403.00	$2,568.15	14.44%	$2,828,122,723	—
Jan 20, 2022	$3,084.02	$3,273.37	$2,987.15	$3,001.48	2.68%	$1,124,982,398	—
Jan 19, 2022	$3,159.85	$3,174.87	$3,000.00	$3,084.02	2.40%	$1,035,249,881	—
Jan 18, 2022	$3,209.68	$3,243.87	$3,082.00	$3,159.85	1.55%	$943,140,782	—
Jan 17, 2022	$3,346.89	$3,357.57	$3,141.10	$3,209.67	4.10%	$922,568,647	—
Jan 16, 2022	$3,326.51	$3,393.60	$3,269.62	$3,346.88	0.61%	$701,885,139	—
Jan 15, 2022	$3,307.42	$3,371.64	$3,261.00	$3,326.04	0.56%	$675,484,535	—
Jan 14, 2022	$3,240.61	$3,342.79	$3,188.00	$3,307.42	2.06%	$931,347,173	—
Jan 13, 2022	$3,371.60	$3,410.00	$3,233.43	$3,240.61	3.89%	$1,116,293,608	—
Jan 12, 2022	$3,239.73	$3,411.43	$3,206.20	$3,371.26	4.06%	$1,226,038,697	—
Jan 11, 2022	$3,082.87	$3,263.54	$3,051.80	$3,239.72	5.09%	$1,145,852,584	—
Jan 10, 2022	$3,151.97	$3,185.00	$2,928.83	$3,082.68	2.20%	$1,616,550,523	—
Jan 9, 2022	$3,080.98	$3,211.72	$3,057.35	$3,151.97	2.30%	$864,505,481	—
Jan 8, 2022	$3,198.68	$3,250.00	$3,000.00	$3,080.95	3.68%	$1,252,795,163	—
Jan 7, 2022	$3,406.81	$3,416.76	$3,064.42	$3,199.24	6.09%	$2,149,562,773	—
Jan 6, 2022	$3,539.82	$3,550.43	$3,300.00	$3,406.81	3.76%	$1,698,727,637	—
Jan 5, 2022	$3,785.10	$3,848.00	$3,415.00	$3,540.63	6.46%	$1,464,819,255	—
Jan 4, 2022	$3,765.89	$3,900.73	$3,713.11	$3,785.11	0.51%	$1,098,182,608	—
Jan 3, 2022	$3,828.11	$3,853.09	$3,680.00	$3,765.89	1.63%	$892,944,106	—
Jan 2, 2022	$3,765.54	$3,857.44	$3,717.30	$3,828.27	1.67%	$585,374,958	—
Jan 1, 2022	$3,676.22	$3,776.45	$3,673.46	$3,765.54	2.43%	$574,718,328	—

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.