Ethereum (ETH) Price History 2023

In 2023, Ethereum opened at $1,196.13 and closed the year at $2,281.87, a change of +90.77%. The highest price was $2,445.80 and the lowest $1,190.57.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2023	$2,291.68	$2,321.34	$2,258.88	$2,281.87	0.43%	$510,046,689	—
Dec 30, 2023	$2,299.20	$2,322.84	$2,268.00	$2,291.68	0.33%	$483,369,913	—
Dec 29, 2023	$2,344.15	$2,385.41	$2,255.34	$2,299.20	1.92%	$1,049,566,350	—
Dec 28, 2023	$2,378.35	$2,445.80	$2,335.00	$2,344.15	1.44%	$1,385,456,486	—
Dec 27, 2023	$2,230.88	$2,392.44	$2,211.88	$2,378.35	6.61%	$1,250,873,720	—
Dec 26, 2023	$2,271.36	$2,274.99	$2,178.45	$2,230.88	1.78%	$916,097,828	—
Dec 25, 2023	$2,264.04	$2,304.80	$2,253.10	$2,271.35	0.32%	$652,158,658	—
Dec 24, 2023	$2,308.20	$2,326.19	$2,245.00	$2,264.05	1.91%	$705,420,989	—
Dec 23, 2023	$2,324.54	$2,330.65	$2,265.00	$2,308.20	0.70%	$586,078,143	—
Dec 22, 2023	$2,239.60	$2,343.15	$2,230.59	$2,324.54	3.79%	$1,358,322,907	—
Dec 21, 2023	$2,202.17	$2,279.31	$2,182.98	$2,239.61	1.70%	$1,010,354,340	—
Dec 20, 2023	$2,177.90	$2,266.00	$2,156.00	$2,202.17	1.11%	$922,794,581	—
Dec 19, 2023	$2,219.44	$2,255.00	$2,135.55	$2,177.91	1.87%	$847,060,840	—
Dec 18, 2023	$2,196.53	$2,224.00	$2,116.60	$2,219.43	1.04%	$789,100,505	—
Dec 17, 2023	$2,228.96	$2,248.68	$2,191.50	$2,196.52	1.46%	$501,306,718	—
Dec 16, 2023	$2,220.51	$2,263.40	$2,210.00	$2,228.96	0.38%	$446,980,227	—
Dec 15, 2023	$2,315.32	$2,317.81	$2,200.00	$2,220.50	4.10%	$754,022,987	—
Dec 14, 2023	$2,260.16	$2,332.11	$2,228.20	$2,315.32	2.44%	$934,716,058	—
Dec 13, 2023	$2,203.47	$2,284.02	$2,144.32	$2,260.16	2.57%	$922,420,274	—
Dec 12, 2023	$2,225.11	$2,244.12	$2,166.00	$2,203.46	0.97%	$799,015,127	—
Dec 11, 2023	$2,352.39	$2,355.00	$2,156.62	$2,225.12	5.41%	$1,426,910,965	—
Dec 10, 2023	$2,340.48	$2,377.47	$2,320.00	$2,352.39	0.51%	$469,860,964	—
Dec 9, 2023	$2,358.71	$2,403.00	$2,328.01	$2,340.49	0.77%	$679,437,459	—
Dec 8, 2023	$2,355.74	$2,392.00	$2,336.34	$2,358.72	0.13%	$893,841,921	—
Dec 7, 2023	$2,232.70	$2,382.80	$2,222.00	$2,355.73	5.51%	$1,115,389,523	—
Dec 6, 2023	$2,293.33	$2,312.23	$2,220.00	$2,232.70	2.64%	$925,926,168	—
Dec 5, 2023	$2,243.36	$2,309.72	$2,188.33	$2,293.33	2.23%	$1,190,597,719	—
Dec 4, 2023	$2,192.96	$2,274.28	$2,191.00	$2,243.37	2.30%	$1,263,069,834	—
Dec 3, 2023	$2,164.75	$2,217.27	$2,149.00	$2,192.95	1.30%	$560,343,820	—
Dec 2, 2023	$2,087.24	$2,186.60	$2,086.25	$2,164.74	3.71%	$684,434,399	—
Dec 1, 2023	$2,051.95	$2,110.87	$2,045.04	$2,087.24	1.72%	$778,670,941	—
Nov 30, 2023	$2,028.80	$2,054.75	$2,020.85	$2,051.96	1.14%	$496,360,389	—
Nov 29, 2023	$2,048.14	$2,075.70	$2,019.31	$2,028.81	0.94%	$521,225,853	—
Nov 28, 2023	$2,027.50	$2,075.00	$1,995.15	$2,048.14	1.02%	$578,404,414	—
Nov 27, 2023	$2,062.34	$2,071.24	$1,985.78	$2,027.50	1.69%	$660,673,303	—
Nov 26, 2023	$2,083.10	$2,094.99	$2,036.42	$2,062.33	1.00%	$499,314,261	—
Nov 25, 2023	$2,080.84	$2,090.54	$2,065.30	$2,083.09	0.11%	$288,887,834	—
Nov 24, 2023	$2,062.21	$2,133.02	$2,059.37	$2,080.84	0.90%	$894,370,773	—
Nov 23, 2023	$2,063.22	$2,088.94	$2,040.35	$2,062.20	0.05%	$517,482,313	—
Nov 22, 2023	$1,933.01	$2,092.46	$1,928.41	$2,063.21	6.74%	$943,776,526	—
Nov 21, 2023	$2,021.41	$2,034.60	$1,931.43	$1,933.01	4.37%	$974,304,142	—
Nov 20, 2023	$2,011.47	$2,066.40	$1,990.00	$2,021.40	0.49%	$854,002,757	—
Nov 19, 2023	$1,962.59	$2,015.75	$1,942.89	$2,011.47	2.49%	$494,600,635	—
Nov 18, 2023	$1,960.82	$1,971.22	$1,916.00	$1,962.60	0.09%	$543,924,396	—
Nov 17, 2023	$1,961.77	$1,991.50	$1,904.00	$1,960.82	0.05%	$783,561,858	—
Nov 16, 2023	$2,058.49	$2,090.40	$1,939.10	$1,961.77	4.70%	$1,101,174,547	—
Nov 15, 2023	$1,979.40	$2,062.40	$1,967.01	$2,058.48	4.00%	$847,946,000	—
Nov 14, 2023	$2,053.65	$2,064.96	$1,936.60	$1,979.39	3.62%	$972,032,428	—
Nov 13, 2023	$2,044.69	$2,118.00	$2,028.49	$2,053.65	0.44%	$1,093,862,454	—
Nov 12, 2023	$2,053.16	$2,066.50	$2,012.10	$2,044.68	0.41%	$577,153,460	—
Nov 11, 2023	$2,077.72	$2,089.60	$2,030.30	$2,053.17	1.18%	$763,796,737	—
Nov 10, 2023	$2,121.33	$2,136.99	$2,064.61	$2,077.72	2.06%	$1,167,220,521	—
Nov 9, 2023	$1,888.11	$2,132.00	$1,882.07	$2,121.32	12.35%	$2,200,484,379	—
Nov 8, 2023	$1,885.26	$1,904.69	$1,872.51	$1,888.12	0.15%	$468,144,577	—
Nov 7, 2023	$1,900.95	$1,906.99	$1,850.32	$1,885.27	0.82%	$625,566,317	—
Nov 6, 2023	$1,891.71	$1,914.23	$1,868.48	$1,900.95	0.49%	$622,198,937	—
Nov 5, 2023	$1,855.54	$1,912.67	$1,846.11	$1,891.71	1.95%	$721,508,409	—
Nov 4, 2023	$1,832.70	$1,869.90	$1,824.03	$1,855.54	1.25%	$315,560,483	—
Nov 3, 2023	$1,800.79	$1,834.58	$1,777.11	$1,832.71	1.77%	$568,244,478	—
Nov 2, 2023	$1,846.99	$1,875.00	$1,785.01	$1,800.80	2.50%	$674,522,154	—
Nov 1, 2023	$1,814.67	$1,857.66	$1,783.19	$1,846.99	1.78%	$858,744,655	—
Oct 31, 2023	$1,809.03	$1,819.41	$1,780.99	$1,814.67	0.31%	$464,695,559	—
Oct 30, 2023	$1,795.14	$1,829.84	$1,777.77	$1,809.04	0.77%	$501,228,029	—
Oct 29, 2023	$1,776.21	$1,811.30	$1,762.66	$1,795.14	1.07%	$258,015,413	—
Oct 28, 2023	$1,779.41	$1,803.23	$1,770.00	$1,776.20	0.18%	$219,588,598	—
Oct 27, 2023	$1,803.39	$1,803.91	$1,744.66	$1,779.40	1.33%	$488,398,895	—
Oct 26, 2023	$1,787.15	$1,865.54	$1,762.21	$1,803.38	0.91%	$781,481,905	—
Oct 25, 2023	$1,784.98	$1,817.69	$1,760.00	$1,787.15	0.12%	$634,289,516	—
Oct 24, 2023	$1,765.47	$1,854.38	$1,756.21	$1,784.98	1.11%	$1,216,867,824	—
Oct 23, 2023	$1,663.69	$1,800.00	$1,657.07	$1,765.46	6.12%	$1,044,121,568	—
Oct 22, 2023	$1,628.94	$1,667.80	$1,621.10	$1,663.70	2.13%	$374,841,495	—
Oct 21, 2023	$1,603.88	$1,644.53	$1,592.36	$1,628.94	1.56%	$285,546,595	—
Oct 20, 2023	$1,566.57	$1,630.40	$1,561.19	$1,603.89	2.38%	$506,065,183	—
Oct 19, 2023	$1,563.45	$1,574.45	$1,541.61	$1,566.57	0.20%	$336,684,246	—
Oct 18, 2023	$1,565.01	$1,585.42	$1,555.88	$1,563.44	0.10%	$279,357,949	—
Oct 17, 2023	$1,599.41	$1,600.53	$1,551.08	$1,565.01	2.15%	$370,032,208	—
Oct 16, 2023	$1,557.78	$1,639.43	$1,555.06	$1,599.42	2.67%	$665,124,956	—
Oct 15, 2023	$1,554.94	$1,567.62	$1,547.44	$1,557.77	0.18%	$187,266,232	—
Oct 14, 2023	$1,552.16	$1,561.72	$1,544.55	$1,554.94	0.18%	$155,648,013	—
Oct 13, 2023	$1,539.61	$1,575.36	$1,537.76	$1,552.16	0.82%	$297,929,349	—
Oct 12, 2023	$1,566.86	$1,568.56	$1,521.00	$1,539.61	1.74%	$366,335,747	—
Oct 11, 2023	$1,567.62	$1,578.43	$1,544.26	$1,566.87	0.05%	$406,667,649	—
Oct 10, 2023	$1,580.13	$1,594.90	$1,550.55	$1,567.63	0.79%	$378,967,575	—
Oct 9, 2023	$1,632.85	$1,636.00	$1,546.00	$1,580.13	3.23%	$540,588,837	—
Oct 8, 2023	$1,633.56	$1,641.40	$1,616.17	$1,632.84	0.04%	$243,516,204	—
Oct 7, 2023	$1,645.03	$1,647.71	$1,630.03	$1,633.57	0.70%	$165,907,551	—
Oct 6, 2023	$1,611.79	$1,662.00	$1,611.68	$1,645.03	2.06%	$360,565,724	—
Oct 5, 2023	$1,646.58	$1,655.47	$1,606.73	$1,611.79	2.11%	$386,770,322	—
Oct 4, 2023	$1,656.88	$1,657.66	$1,625.00	$1,646.58	0.62%	$365,919,693	—
Oct 3, 2023	$1,662.41	$1,670.65	$1,643.00	$1,656.88	0.33%	$328,606,758	—
Oct 2, 2023	$1,733.80	$1,744.00	$1,636.79	$1,662.40	4.12%	$643,680,600	—
Oct 1, 2023	$1,670.89	$1,751.00	$1,668.00	$1,733.79	3.76%	$383,793,846	—
Sep 30, 2023	$1,667.45	$1,694.32	$1,666.19	$1,670.89	0.21%	$229,630,340	—
Sep 29, 2023	$1,653.00	$1,688.00	$1,648.37	$1,667.45	0.87%	$420,335,662	—
Sep 28, 2023	$1,598.63	$1,668.21	$1,598.14	$1,652.99	3.40%	$541,873,730	—
Sep 27, 2023	$1,594.02	$1,634.10	$1,583.50	$1,598.64	0.29%	$440,883,557	—
Sep 26, 2023	$1,588.34	$1,599.78	$1,580.05	$1,594.01	0.36%	$199,551,097	—
Sep 25, 2023	$1,580.71	$1,597.50	$1,563.01	$1,588.33	0.48%	$279,294,487	—
Sep 24, 2023	$1,593.85	$1,601.12	$1,570.01	$1,580.71	0.82%	$218,549,216	—
Sep 23, 2023	$1,593.07	$1,598.24	$1,587.45	$1,593.86	0.05%	$102,806,906	—
Sep 22, 2023	$1,583.94	$1,602.68	$1,576.58	$1,593.08	0.58%	$198,987,470	—
Sep 21, 2023	$1,622.27	$1,625.30	$1,567.77	$1,583.94	2.36%	$384,503,485	—
Sep 20, 2023	$1,643.13	$1,649.34	$1,604.51	$1,622.26	1.27%	$379,255,955	—
Sep 19, 2023	$1,636.66	$1,661.04	$1,626.32	$1,643.12	0.39%	$302,910,997	—
Sep 18, 2023	$1,622.48	$1,669.50	$1,603.88	$1,636.66	0.87%	$458,235,380	—
Sep 17, 2023	$1,634.40	$1,635.00	$1,612.00	$1,622.48	0.73%	$195,464,806	—
Sep 16, 2023	$1,641.30	$1,653.17	$1,631.31	$1,634.40	0.42%	$163,144,496	—
Sep 15, 2023	$1,626.48	$1,654.08	$1,611.42	$1,641.29	0.91%	$295,616,593	—
Sep 14, 2023	$1,607.61	$1,644.29	$1,607.05	$1,626.47	1.17%	$447,913,523	—
Sep 13, 2023	$1,592.97	$1,619.30	$1,581.88	$1,607.62	0.92%	$357,304,192	—
Sep 12, 2023	$1,551.84	$1,626.00	$1,549.67	$1,592.97	2.65%	$525,392,020	—
Sep 11, 2023	$1,617.42	$1,619.00	$1,531.01	$1,551.85	4.05%	$657,137,141	—
Sep 10, 2023	$1,635.53	$1,635.70	$1,600.00	$1,617.42	1.11%	$336,517,904	—
Sep 9, 2023	$1,636.43	$1,637.52	$1,629.74	$1,635.54	0.05%	$95,627,623	—
Sep 8, 2023	$1,648.11	$1,658.93	$1,616.21	$1,636.44	0.71%	$362,938,823	—
Sep 7, 2023	$1,633.15	$1,660.00	$1,623.40	$1,648.11	0.92%	$374,542,954	—
Sep 6, 2023	$1,634.46	$1,670.00	$1,609.20	$1,633.15	0.08%	$358,419,121	—
Sep 5, 2023	$1,630.52	$1,648.02	$1,609.69	$1,634.45	0.24%	$333,010,634	—
Sep 4, 2023	$1,635.84	$1,644.82	$1,616.32	$1,630.51	0.33%	$274,049,115	—
Sep 3, 2023	$1,637.02	$1,647.50	$1,625.14	$1,635.84	0.07%	$190,979,647	—
Sep 2, 2023	$1,629.13	$1,645.00	$1,628.03	$1,637.03	0.48%	$166,937,241	—
Sep 1, 2023	$1,645.77	$1,654.53	$1,602.33	$1,629.12	1.01%	$493,457,145	—
Aug 31, 2023	$1,705.23	$1,729.00	$1,630.00	$1,645.76	3.49%	$554,219,312	—
Aug 30, 2023	$1,729.41	$1,730.93	$1,694.34	$1,705.23	1.40%	$347,291,135	—
Aug 29, 2023	$1,653.08	$1,745.84	$1,640.00	$1,729.42	4.62%	$842,464,925	—
Aug 28, 2023	$1,658.33	$1,664.34	$1,621.75	$1,653.08	0.32%	$352,868,063	—
Aug 27, 2023	$1,647.03	$1,660.24	$1,646.32	$1,658.33	0.69%	$145,109,144	—
Aug 26, 2023	$1,653.79	$1,655.59	$1,644.00	$1,647.04	0.41%	$130,634,758	—
Aug 25, 2023	$1,661.16	$1,677.22	$1,635.51	$1,653.80	0.44%	$390,502,521	—
Aug 24, 2023	$1,679.61	$1,683.37	$1,635.28	$1,661.16	1.10%	$383,948,288	—
Aug 23, 2023	$1,635.00	$1,702.11	$1,629.05	$1,679.61	2.73%	$622,717,741	—
Aug 22, 2023	$1,667.56	$1,669.38	$1,580.00	$1,634.99	1.95%	$657,589,421	—
Aug 21, 2023	$1,685.23	$1,688.59	$1,649.40	$1,667.55	1.05%	$418,860,905	—
Aug 20, 2023	$1,669.68	$1,694.75	$1,662.03	$1,685.24	0.93%	$327,342,265	—
Aug 19, 2023	$1,661.60	$1,696.72	$1,654.31	$1,669.67	0.49%	$387,407,573	—
Aug 18, 2023	$1,681.49	$1,699.40	$1,641.02	$1,661.59	1.18%	$901,117,751	—
Aug 17, 2023	$1,807.81	$1,809.99	$1,550.00	$1,681.49	6.99%	$1,390,504,308	—
Aug 16, 2023	$1,828.98	$1,831.52	$1,798.17	$1,807.81	1.16%	$373,631,456	—
Aug 15, 2023	$1,845.50	$1,847.36	$1,814.00	$1,828.98	0.90%	$341,622,742	—
Aug 14, 2023	$1,840.73	$1,856.50	$1,835.00	$1,845.50	0.26%	$277,387,604	—
Aug 13, 2023	$1,849.94	$1,862.00	$1,834.51	$1,840.73	0.50%	$222,956,657	—
Aug 12, 2023	$1,848.84	$1,854.01	$1,846.08	$1,849.93	0.06%	$117,106,743	—
Aug 11, 2023	$1,852.47	$1,857.26	$1,838.05	$1,848.84	0.20%	$209,237,746	—
Aug 10, 2023	$1,855.36	$1,865.95	$1,845.38	$1,852.47	0.16%	$236,043,287	—
Aug 9, 2023	$1,856.30	$1,871.99	$1,846.28	$1,855.35	0.05%	$356,559,465	—
Aug 8, 2023	$1,829.10	$1,876.51	$1,826.33	$1,856.30	1.49%	$436,891,259	—
Aug 7, 2023	$1,830.28	$1,847.00	$1,802.00	$1,829.10	0.06%	$409,166,593	—
Aug 6, 2023	$1,836.48	$1,838.58	$1,825.86	$1,830.28	0.34%	$165,701,947	—
Aug 5, 2023	$1,830.24	$1,839.00	$1,827.50	$1,836.48	0.34%	$171,683,574	—
Aug 4, 2023	$1,835.81	$1,851.31	$1,815.74	$1,830.23	0.30%	$344,687,097	—
Aug 3, 2023	$1,839.90	$1,859.12	$1,826.00	$1,835.81	0.22%	$315,081,750	—
Aug 2, 2023	$1,873.48	$1,879.74	$1,821.21	$1,839.90	1.79%	$470,466,371	—
Aug 1, 2023	$1,856.13	$1,875.62	$1,813.80	$1,873.47	0.93%	$659,100,582	—
Jul 31, 2023	$1,861.79	$1,877.40	$1,851.02	$1,856.14	0.30%	$313,517,086	—
Jul 30, 2023	$1,880.45	$1,885.30	$1,848.17	$1,861.79	0.99%	$296,504,225	—
Jul 29, 2023	$1,874.20	$1,886.58	$1,869.54	$1,880.46	0.33%	$136,676,329	—
Jul 28, 2023	$1,861.29	$1,883.39	$1,856.52	$1,874.19	0.69%	$259,228,468	—
Jul 27, 2023	$1,871.99	$1,886.11	$1,854.84	$1,861.28	0.57%	$306,463,587	—
Jul 26, 2023	$1,857.66	$1,888.00	$1,848.35	$1,872.00	0.77%	$507,049,349	—
Jul 25, 2023	$1,850.00	$1,868.71	$1,845.45	$1,857.66	0.41%	$282,696,601	—
Jul 24, 2023	$1,888.74	$1,890.86	$1,833.19	$1,850.00	2.05%	$512,402,907	—
Jul 23, 2023	$1,866.52	$1,905.25	$1,857.82	$1,888.73	1.19%	$288,736,392	—
Jul 22, 2023	$1,891.73	$1,897.35	$1,851.18	$1,866.52	1.33%	$247,820,593	—
Jul 21, 2023	$1,891.59	$1,905.74	$1,884.64	$1,891.73	0.01%	$313,414,136	—
Jul 20, 2023	$1,888.64	$1,929.05	$1,878.00	$1,891.59	0.16%	$556,981,450	—
Jul 19, 2023	$1,897.21	$1,922.04	$1,882.17	$1,888.63	0.45%	$415,268,113	—
Jul 18, 2023	$1,911.21	$1,917.19	$1,875.73	$1,897.21	0.73%	$409,583,831	—
Jul 17, 2023	$1,922.12	$1,936.18	$1,873.26	$1,911.20	0.57%	$528,662,412	—
Jul 16, 2023	$1,931.41	$1,943.55	$1,914.00	$1,922.11	0.48%	$286,787,440	—
Jul 15, 2023	$1,937.82	$1,946.37	$1,926.23	$1,931.41	0.33%	$261,553,961	—
Jul 14, 2023	$2,004.49	$2,029.11	$1,898.39	$1,937.83	3.33%	$982,369,872	—
Jul 13, 2023	$1,871.82	$2,012.63	$1,862.59	$2,004.49	7.09%	$1,069,502,144	—
Jul 12, 2023	$1,878.31	$1,902.00	$1,864.37	$1,871.82	0.35%	$498,567,735	—
Jul 11, 2023	$1,880.41	$1,891.99	$1,862.38	$1,878.30	0.11%	$333,339,877	—
Jul 10, 2023	$1,862.81	$1,905.50	$1,846.63	$1,880.40	0.94%	$464,186,441	—
Jul 9, 2023	$1,865.24	$1,879.36	$1,856.15	$1,862.80	0.13%	$252,189,550	—
Jul 8, 2023	$1,870.92	$1,876.00	$1,842.80	$1,865.24	0.30%	$234,001,181	—
Jul 7, 2023	$1,846.17	$1,878.00	$1,826.00	$1,870.91	1.34%	$432,733,381	—
Jul 6, 2023	$1,910.35	$1,958.00	$1,846.00	$1,846.17	3.36%	$868,009,586	—
Jul 5, 2023	$1,936.19	$1,942.50	$1,894.51	$1,910.36	1.33%	$512,774,138	—
Jul 4, 2023	$1,955.55	$1,967.08	$1,931.58	$1,936.20	0.99%	$401,186,997	—
Jul 3, 2023	$1,937.49	$1,976.16	$1,933.55	$1,955.54	0.93%	$631,158,999	—
Jul 2, 2023	$1,924.50	$1,959.20	$1,885.75	$1,937.48	0.67%	$491,981,843	—
Jul 1, 2023	$1,933.80	$1,944.56	$1,909.44	$1,924.50	0.48%	$343,093,756	—
Jun 30, 2023	$1,851.99	$1,948.60	$1,825.01	$1,933.79	4.42%	$1,353,630,453	—
Jun 29, 2023	$1,828.03	$1,880.00	$1,827.84	$1,851.99	1.31%	$448,678,322	—
Jun 28, 2023	$1,889.58	$1,890.19	$1,816.56	$1,828.02	3.26%	$626,358,503	—
Jun 27, 2023	$1,858.97	$1,912.53	$1,855.19	$1,889.58	1.65%	$690,855,987	—
Jun 26, 2023	$1,898.80	$1,909.10	$1,837.18	$1,858.97	2.10%	$859,537,162	—
Jun 25, 2023	$1,874.95	$1,930.00	$1,868.83	$1,898.80	1.27%	$644,415,530	—
Jun 24, 2023	$1,892.63	$1,906.00	$1,864.77	$1,874.96	0.93%	$427,721,478	—
Jun 23, 2023	$1,872.00	$1,936.42	$1,861.01	$1,892.63	1.10%	$760,352,485	—
Jun 22, 2023	$1,889.10	$1,933.17	$1,865.98	$1,872.01	0.90%	$791,056,016	—
Jun 21, 2023	$1,791.99	$1,901.00	$1,787.38	$1,889.11	5.42%	$1,132,377,905	—
Jun 20, 2023	$1,737.10	$1,796.99	$1,714.72	$1,791.99	3.16%	$577,529,267	—
Jun 19, 2023	$1,720.95	$1,752.19	$1,698.00	$1,737.11	0.94%	$422,827,206	—
Jun 18, 2023	$1,727.75	$1,747.84	$1,712.00	$1,720.95	0.39%	$270,948,973	—
Jun 17, 2023	$1,717.91	$1,770.00	$1,714.26	$1,727.76	0.57%	$366,944,179	—
Jun 16, 2023	$1,666.96	$1,729.50	$1,649.86	$1,717.92	3.06%	$525,393,265	—
Jun 15, 2023	$1,650.95	$1,680.91	$1,626.01	$1,666.96	0.97%	$611,499,815	—
Jun 14, 2023	$1,740.12	$1,750.03	$1,630.43	$1,650.95	5.12%	$705,586,390	—
Jun 13, 2023	$1,742.57	$1,770.13	$1,724.22	$1,740.12	0.14%	$495,907,902	—
Jun 12, 2023	$1,752.77	$1,759.33	$1,720.00	$1,742.57	0.58%	$525,467,515	—
Jun 11, 2023	$1,751.52	$1,778.25	$1,738.72	$1,752.76	0.07%	$385,656,546	—
Jun 10, 2023	$1,840.37	$1,844.99	$1,715.03	$1,751.53	4.83%	$1,148,312,157	—
Jun 9, 2023	$1,845.65	$1,855.00	$1,827.00	$1,840.37	0.29%	$365,037,780	—
Jun 8, 2023	$1,832.12	$1,861.28	$1,828.31	$1,845.64	0.74%	$349,160,385	—
Jun 7, 2023	$1,884.65	$1,897.80	$1,821.18	$1,832.13	2.79%	$796,856,689	—
Jun 6, 2023	$1,810.49	$1,898.29	$1,797.18	$1,884.64	4.10%	$907,660,359	—
Jun 5, 2023	$1,890.00	$1,890.63	$1,778.00	$1,810.50	4.21%	$1,017,689,609	—
Jun 4, 2023	$1,892.05	$1,914.63	$1,884.22	$1,890.01	0.11%	$328,166,899	—
Jun 3, 2023	$1,906.69	$1,907.92	$1,881.60	$1,892.06	0.77%	$282,550,390	—
Jun 2, 2023	$1,861.78	$1,910.00	$1,847.51	$1,906.68	2.41%	$591,169,483	—
Jun 1, 2023	$1,873.63	$1,889.20	$1,840.00	$1,861.78	0.63%	$504,448,237	—
May 31, 2023	$1,900.58	$1,907.13	$1,846.95	$1,873.63	1.42%	$597,360,396	—
May 30, 2023	$1,892.60	$1,917.00	$1,881.19	$1,900.59	0.42%	$519,059,196	—
May 29, 2023	$1,908.64	$1,927.62	$1,873.65	$1,892.60	0.84%	$596,236,149	—
May 28, 2023	$1,829.89	$1,918.65	$1,823.60	$1,908.64	4.30%	$705,699,886	—
May 27, 2023	$1,827.80	$1,836.12	$1,812.18	$1,829.89	0.11%	$253,710,138	—
May 26, 2023	$1,805.61	$1,838.20	$1,796.99	$1,827.79	1.23%	$501,773,974	—
May 25, 2023	$1,799.89	$1,818.81	$1,761.41	$1,805.60	0.32%	$628,769,352	—
May 24, 2023	$1,854.06	$1,854.09	$1,777.60	$1,799.89	2.92%	$761,360,361	—
May 23, 2023	$1,817.36	$1,872.50	$1,815.24	$1,854.05	2.02%	$734,581,475	—
May 22, 2023	$1,804.91	$1,828.27	$1,792.01	$1,817.35	0.69%	$430,673,378	—
May 21, 2023	$1,819.42	$1,828.98	$1,797.21	$1,804.91	0.80%	$292,535,614	—
May 20, 2023	$1,812.31	$1,828.87	$1,807.06	$1,819.42	0.39%	$232,010,582	—
May 19, 2023	$1,800.56	$1,829.54	$1,796.81	$1,812.32	0.65%	$440,291,732	—
May 18, 2023	$1,822.12	$1,831.92	$1,771.12	$1,800.56	1.18%	$531,357,171	—
May 17, 2023	$1,824.21	$1,837.50	$1,783.68	$1,822.12	0.11%	$637,776,971	—
May 16, 2023	$1,816.21	$1,832.64	$1,796.20	$1,824.21	0.44%	$565,367,254	—
May 15, 2023	$1,799.20	$1,846.70	$1,785.05	$1,816.20	0.94%	$708,011,632	—
May 14, 2023	$1,795.12	$1,824.00	$1,789.82	$1,799.21	0.23%	$393,557,663	—
May 13, 2023	$1,807.45	$1,817.03	$1,785.23	$1,795.11	0.68%	$383,397,323	—
May 12, 2023	$1,794.31	$1,818.63	$1,740.00	$1,807.45	0.73%	$1,002,104,363	—
May 11, 2023	$1,840.83	$1,842.02	$1,772.68	$1,794.30	2.53%	$944,525,427	—
May 10, 2023	$1,846.53	$1,887.47	$1,790.51	$1,840.84	0.31%	$1,182,254,717	—
May 9, 2023	$1,847.55	$1,861.88	$1,830.99	$1,846.52	0.06%	$561,440,260	—
May 8, 2023	$1,870.41	$1,883.97	$1,810.73	$1,847.56	1.22%	$1,157,603,210	—
May 7, 2023	$1,896.33	$1,933.33	$1,867.59	$1,870.40	1.37%	$787,566,158	—
May 6, 2023	$1,993.30	$2,019.00	$1,860.00	$1,896.33	4.86%	$1,169,939,393	—
May 5, 2023	$1,877.07	$1,998.36	$1,875.65	$1,993.30	6.19%	$1,061,183,389	—
May 4, 2023	$1,905.12	$1,918.26	$1,866.71	$1,877.07	1.47%	$670,584,504	—
May 3, 2023	$1,870.09	$1,916.52	$1,842.64	$1,905.12	1.87%	$871,222,154	—
May 2, 2023	$1,830.73	$1,881.87	$1,822.94	$1,870.08	2.15%	$690,907,892	—
May 1, 2023	$1,870.08	$1,886.49	$1,806.12	$1,830.73	2.10%	$818,821,594	—
Apr 30, 2023	$1,907.79	$1,939.00	$1,866.16	$1,870.09	1.98%	$677,913,241	—
Apr 29, 2023	$1,890.93	$1,918.00	$1,883.05	$1,907.80	0.89%	$346,028,241	—
Apr 28, 2023	$1,908.68	$1,923.88	$1,873.94	$1,890.94	0.93%	$736,203,307	—
Apr 27, 2023	$1,866.01	$1,940.96	$1,861.19	$1,908.68	2.29%	$1,383,094,121	—
Apr 26, 2023	$1,866.10	$1,964.72	$1,785.00	$1,866.01	0.00%	$1,695,903,569	—
Apr 25, 2023	$1,841.84	$1,877.86	$1,801.66	$1,866.10	1.32%	$839,226,421	—
Apr 24, 2023	$1,862.01	$1,890.00	$1,806.00	$1,841.84	1.08%	$826,968,889	—
Apr 23, 2023	$1,874.17	$1,882.01	$1,836.37	$1,862.00	0.65%	$641,362,429	—
Apr 22, 2023	$1,848.77	$1,887.31	$1,841.64	$1,874.16	1.37%	$616,579,601	—
Apr 21, 2023	$1,942.98	$1,957.27	$1,825.00	$1,848.78	4.85%	$1,306,179,482	—
Apr 20, 2023	$1,933.74	$1,982.99	$1,914.43	$1,942.98	0.48%	$1,218,184,973	—
Apr 19, 2023	$2,103.51	$2,104.60	$1,923.03	$1,933.73	8.07%	$1,547,934,188	—
Apr 18, 2023	$2,073.99	$2,125.00	$2,051.00	$2,103.50	1.42%	$867,291,464	—
Apr 17, 2023	$2,118.66	$2,120.51	$2,056.25	$2,074.00	2.11%	$889,433,329	—
Apr 16, 2023	$2,090.61	$2,141.54	$2,072.72	$2,118.67	1.34%	$673,034,613	—
Apr 15, 2023	$2,099.99	$2,111.85	$2,071.13	$2,090.60	0.45%	$674,260,851	—
Apr 14, 2023	$2,012.00	$2,128.76	$2,009.22	$2,099.99	4.37%	$1,877,719,501	—
Apr 13, 2023	$1,917.40	$2,023.00	$1,899.55	$2,012.01	4.93%	$1,333,377,092	—
Apr 12, 2023	$1,889.86	$1,933.00	$1,852.65	$1,917.39	1.46%	$1,195,663,632	—
Apr 11, 2023	$1,910.21	$1,937.37	$1,881.11	$1,889.86	1.07%	$774,389,696	—
Apr 10, 2023	$1,858.91	$1,918.79	$1,846.40	$1,910.20	2.76%	$816,212,713	—
Apr 9, 2023	$1,848.82	$1,873.99	$1,824.01	$1,858.92	0.55%	$529,878,495	—
Apr 8, 2023	$1,863.73	$1,879.38	$1,847.00	$1,848.82	0.80%	$368,792,681	—
Apr 7, 2023	$1,872.41	$1,882.61	$1,841.46	$1,863.72	0.46%	$528,718,750	—
Apr 6, 2023	$1,908.68	$1,909.91	$1,853.70	$1,872.41	1.90%	$743,618,300	—
Apr 5, 2023	$1,870.38	$1,942.98	$1,864.58	$1,908.69	2.05%	$1,045,846,832	—
Apr 4, 2023	$1,810.51	$1,891.91	$1,802.01	$1,870.37	3.31%	$1,151,551,699	—
Apr 3, 2023	$1,794.51	$1,839.99	$1,762.77	$1,810.51	0.89%	$1,131,436,800	—
Apr 2, 2023	$1,820.80	$1,824.81	$1,771.70	$1,794.51	1.44%	$580,909,276	—
Apr 1, 2023	$1,821.52	$1,842.83	$1,807.81	$1,820.79	0.04%	$497,460,628	—
Mar 31, 2023	$1,793.60	$1,847.28	$1,777.91	$1,821.52	1.56%	$1,006,896,937	—
Mar 30, 2023	$1,793.06	$1,829.69	$1,763.00	$1,793.61	0.03%	$1,039,397,384	—
Mar 29, 2023	$1,773.00	$1,827.99	$1,772.48	$1,793.07	1.13%	$967,342,311	—
Mar 28, 2023	$1,715.21	$1,795.73	$1,701.13	$1,772.99	3.37%	$935,507,384	—
Mar 27, 2023	$1,773.88	$1,780.48	$1,686.13	$1,715.22	3.31%	$987,197,970	—
Mar 26, 2023	$1,741.88	$1,801.00	$1,739.31	$1,773.88	1.84%	$627,660,488	—
Mar 25, 2023	$1,749.57	$1,763.23	$1,713.09	$1,741.88	0.44%	$620,341,997	—
Mar 24, 2023	$1,813.78	$1,818.99	$1,726.40	$1,749.57	3.54%	$1,001,546,185	—
Mar 23, 2023	$1,734.34	$1,857.16	$1,729.35	$1,813.79	4.58%	$1,312,199,316	—
Mar 22, 2023	$1,801.23	$1,819.98	$1,710.12	$1,734.33	3.71%	$1,581,074,700	—
Mar 21, 2023	$1,732.77	$1,835.00	$1,717.01	$1,801.23	3.95%	$1,324,018,564	—
Mar 20, 2023	$1,780.67	$1,803.05	$1,722.00	$1,732.78	2.69%	$1,205,036,447	—
Mar 19, 2023	$1,758.84	$1,841.36	$1,757.92	$1,780.68	1.24%	$972,006,262	—
Mar 18, 2023	$1,789.26	$1,841.00	$1,747.47	$1,758.84	1.70%	$1,280,189,359	—
Mar 17, 2023	$1,673.73	$1,800.00	$1,662.65	$1,789.27	6.90%	$1,569,265,196	—
Mar 16, 2023	$1,649.95	$1,691.42	$1,632.18	$1,673.73	1.44%	$1,040,043,241	—
Mar 15, 2023	$1,699.41	$1,716.90	$1,611.00	$1,649.96	2.91%	$1,602,460,706	—
Mar 14, 2023	$1,673.44	$1,780.02	$1,655.24	$1,699.40	1.55%	$2,195,733,828	—
Mar 13, 2023	$1,580.33	$1,693.49	$1,565.00	$1,673.45	5.89%	$1,992,277,885	—
Mar 12, 2023	$1,471.93	$1,594.19	$1,448.30	$1,580.33	7.36%	$1,506,839,740	—
Mar 11, 2023	$1,426.43	$1,478.07	$1,408.40	$1,471.97	3.19%	$1,987,926,852	—
Mar 10, 2023	$1,437.32	$1,439.43	$1,368.39	$1,426.44	0.76%	$1,353,741,389	—
Mar 9, 2023	$1,532.38	$1,546.45	$1,408.00	$1,437.32	6.20%	$1,072,396,878	—
Mar 8, 2023	$1,561.95	$1,570.89	$1,523.61	$1,532.38	1.89%	$714,552,396	—
Mar 7, 2023	$1,565.84	$1,584.49	$1,536.14	$1,561.96	0.25%	$682,865,641	—
Mar 6, 2023	$1,564.57	$1,583.49	$1,554.44	$1,565.84	0.08%	$482,146,764	—
Mar 5, 2023	$1,566.74	$1,588.77	$1,553.05	$1,564.58	0.14%	$469,729,098	—
Mar 4, 2023	$1,569.45	$1,577.53	$1,549.12	$1,566.73	0.17%	$371,865,637	—
Mar 3, 2023	$1,647.86	$1,649.25	$1,544.39	$1,569.45	4.76%	$1,166,573,997	—
Mar 2, 2023	$1,665.23	$1,677.86	$1,619.18	$1,647.86	1.04%	$694,364,878	—
Mar 1, 2023	$1,605.24	$1,669.72	$1,595.00	$1,665.22	3.74%	$780,632,254	—
Feb 28, 2023	$1,633.45	$1,647.52	$1,596.66	$1,605.23	1.73%	$640,150,766	—
Feb 27, 2023	$1,641.37	$1,665.22	$1,608.00	$1,633.45	0.48%	$707,841,123	—
Feb 26, 2023	$1,594.58	$1,651.26	$1,587.76	$1,641.36	2.93%	$499,002,380	—
Feb 25, 2023	$1,607.80	$1,608.98	$1,557.33	$1,594.58	0.82%	$462,128,193	—
Feb 24, 2023	$1,650.52	$1,664.66	$1,575.64	$1,607.80	2.59%	$831,164,574	—
Feb 23, 2023	$1,643.15	$1,679.00	$1,628.75	$1,650.53	0.45%	$829,754,760	—
Feb 22, 2023	$1,659.77	$1,666.95	$1,595.07	$1,643.14	1.00%	$861,982,489	—
Feb 21, 2023	$1,703.27	$1,716.66	$1,636.30	$1,659.76	2.55%	$874,136,698	—
Feb 20, 2023	$1,679.74	$1,719.89	$1,650.56	$1,703.27	1.40%	$765,198,952	—
Feb 19, 2023	$1,691.62	$1,726.59	$1,666.14	$1,679.75	0.70%	$680,092,027	—
Feb 18, 2023	$1,693.81	$1,713.13	$1,679.77	$1,691.62	0.13%	$452,969,774	—
Feb 17, 2023	$1,637.83	$1,722.00	$1,630.51	$1,693.87	3.42%	$970,891,863	—
Feb 16, 2023	$1,674.92	$1,742.97	$1,633.72	$1,637.84	2.21%	$1,408,096,157	—
Feb 15, 2023	$1,555.70	$1,680.00	$1,542.55	$1,674.92	7.66%	$928,452,954	—
Feb 14, 2023	$1,505.25	$1,569.00	$1,482.66	$1,555.71	3.35%	$1,021,642,935	—
Feb 13, 2023	$1,514.82	$1,526.10	$1,461.93	$1,505.24	0.63%	$959,644,223	—
Feb 12, 2023	$1,538.50	$1,548.02	$1,493.08	$1,514.83	1.54%	$438,014,692	—
Feb 11, 2023	$1,513.05	$1,543.00	$1,505.00	$1,538.51	1.68%	$440,657,108	—
Feb 10, 2023	$1,545.35	$1,555.01	$1,490.00	$1,513.06	2.09%	$743,164,644	—
Feb 9, 2023	$1,650.42	$1,656.17	$1,524.40	$1,545.35	6.37%	$1,054,014,373	—
Feb 8, 2023	$1,671.03	$1,697.91	$1,630.47	$1,650.43	1.23%	$695,793,338	—
Feb 7, 2023	$1,614.28	$1,678.37	$1,613.14	$1,671.03	3.52%	$743,635,217	—
Feb 6, 2023	$1,629.01	$1,658.56	$1,605.01	$1,614.29	0.90%	$626,831,153	—
Feb 5, 2023	$1,666.39	$1,673.81	$1,609.30	$1,629.02	2.24%	$680,127,292	—
Feb 4, 2023	$1,663.52	$1,695.29	$1,645.43	$1,666.38	0.17%	$514,857,996	—
Feb 3, 2023	$1,643.12	$1,676.00	$1,625.93	$1,663.52	1.24%	$766,949,169	—
Feb 2, 2023	$1,641.67	$1,714.68	$1,626.85	$1,643.12	0.09%	$1,052,104,527	—
Feb 1, 2023	$1,585.32	$1,647.77	$1,555.18	$1,641.68	3.56%	$757,974,340	—
Jan 31, 2023	$1,566.21	$1,605.18	$1,561.63	$1,585.33	1.22%	$550,862,274	—
Jan 30, 2023	$1,644.73	$1,647.53	$1,535.00	$1,566.20	4.77%	$945,663,094	—
Jan 29, 2023	$1,572.10	$1,660.00	$1,566.33	$1,644.72	4.62%	$892,135,111	—
Jan 28, 2023	$1,597.61	$1,606.83	$1,555.99	$1,572.10	1.60%	$496,009,424	—
Jan 27, 2023	$1,601.08	$1,621.00	$1,552.54	$1,597.62	0.22%	$810,894,460	—
Jan 26, 2023	$1,611.95	$1,632.84	$1,577.43	$1,601.09	0.67%	$856,294,453	—
Jan 25, 2023	$1,555.97	$1,641.00	$1,518.00	$1,611.94	3.60%	$1,010,958,309	—
Jan 24, 2023	$1,626.28	$1,641.46	$1,535.00	$1,555.97	4.32%	$742,483,249	—
Jan 23, 2023	$1,627.43	$1,648.09	$1,585.29	$1,626.29	0.07%	$662,442,276	—
Jan 22, 2023	$1,626.65	$1,663.89	$1,604.00	$1,627.44	0.05%	$703,883,819	—
Jan 21, 2023	$1,658.53	$1,679.26	$1,616.21	$1,626.66	1.92%	$815,990,095	—
Jan 20, 2023	$1,551.09	$1,669.90	$1,542.02	$1,658.52	6.93%	$702,227,918	—
Jan 19, 2023	$1,511.44	$1,564.43	$1,509.15	$1,551.09	2.62%	$473,220,811	—
Jan 18, 2023	$1,565.56	$1,610.00	$1,501.39	$1,511.43	3.46%	$1,172,243,168	—
Jan 17, 2023	$1,576.94	$1,609.00	$1,541.15	$1,565.57	0.72%	$797,552,620	—
Jan 16, 2023	$1,552.52	$1,604.50	$1,521.31	$1,576.94	1.57%	$897,953,753	—
Jan 15, 2023	$1,549.91	$1,566.66	$1,516.03	$1,552.52	0.17%	$596,626,752	—
Jan 14, 2023	$1,451.21	$1,599.98	$1,449.14	$1,549.90	6.80%	$1,444,283,818	—
Jan 13, 2023	$1,415.91	$1,464.00	$1,401.03	$1,451.20	2.49%	$709,963,292	—
Jan 12, 2023	$1,389.40	$1,438.00	$1,361.92	$1,415.92	1.91%	$1,231,660,848	—
Jan 11, 2023	$1,335.63	$1,398.00	$1,321.04	$1,389.39	4.03%	$635,118,946	—
Jan 10, 2023	$1,320.40	$1,347.69	$1,316.80	$1,335.62	1.15%	$611,680,591	—
Jan 9, 2023	$1,290.15	$1,344.91	$1,285.44	$1,320.39	2.34%	$766,640,086	—
Jan 8, 2023	$1,264.06	$1,296.00	$1,257.77	$1,290.16	2.06%	$271,373,378	—
Jan 7, 2023	$1,269.13	$1,271.09	$1,261.30	$1,264.07	0.40%	$163,760,550	—
Jan 6, 2023	$1,251.25	$1,276.70	$1,236.00	$1,269.14	1.43%	$429,648,347	—
Jan 5, 2023	$1,256.91	$1,259.95	$1,242.81	$1,251.24	0.45%	$341,379,819	—
Jan 4, 2023	$1,214.56	$1,272.60	$1,212.71	$1,256.90	3.49%	$571,805,761	—
Jan 3, 2023	$1,213.99	$1,219.89	$1,204.93	$1,214.55	0.05%	$249,325,343	—
Jan 2, 2023	$1,200.33	$1,224.29	$1,193.00	$1,214.00	1.14%	$306,657,438	—
Jan 1, 2023	$1,196.13	$1,204.67	$1,190.57	$1,200.34	0.35%	$141,014,997	—

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.