Ethereum (ETH) Price History 2024
In 2024, Ethereum opened at $2,281.87 and closed the year at $3,337.78, a change of +46.27%. The highest price was $4,107.80 and the lowest $2,100.00.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 31, 2024 | $3,361.83 | $3,451.00 | $3,315.59 | $3,337.78 | 0.72% |
| Dec 30, 2024 | $3,356.48 | $3,437.59 | $3,305.00 | $3,361.84 | 0.16% |
| Dec 29, 2024 | $3,404.01 | $3,413.78 | $3,326.17 | $3,356.48 | 1.40% |
| Dec 28, 2024 | $3,333.51 | $3,428.68 | $3,322.23 | $3,404.00 | 2.11% |
| Dec 27, 2024 | $3,335.04 | $3,444.16 | $3,306.60 | $3,333.51 | 0.05% |
| Dec 26, 2024 | $3,497.00 | $3,514.94 | $3,304.63 | $3,335.05 | 4.63% |
| Dec 25, 2024 | $3,493.17 | $3,547.95 | $3,440.93 | $3,497.00 | 0.11% |
| Dec 24, 2024 | $3,422.53 | $3,539.65 | $3,358.19 | $3,493.18 | 2.06% |
| Dec 23, 2024 | $3,281.83 | $3,466.99 | $3,216.97 | $3,422.53 | 4.29% |
| Dec 22, 2024 | $3,338.92 | $3,403.00 | $3,221.10 | $3,281.83 | 1.71% |
| Dec 21, 2024 | $3,472.20 | $3,555.18 | $3,293.11 | $3,338.92 | 3.84% |
| Dec 20, 2024 | $3,417.01 | $3,497.84 | $3,101.90 | $3,472.21 | 1.62% |
| Dec 19, 2024 | $3,626.80 | $3,720.00 | $3,326.80 | $3,417.01 | 5.78% |
| Dec 18, 2024 | $3,893.01 | $3,907.19 | $3,617.42 | $3,626.80 | 6.84% |
| Dec 17, 2024 | $3,986.24 | $4,041.82 | $3,847.96 | $3,893.01 | 2.34% |
| Dec 16, 2024 | $3,959.09 | $4,107.80 | $3,884.00 | $3,986.24 | 0.69% |
| Dec 15, 2024 | $3,870.30 | $3,974.61 | $3,831.50 | $3,959.09 | 2.29% |
| Dec 14, 2024 | $3,906.80 | $3,945.00 | $3,825.03 | $3,870.29 | 0.93% |
| Dec 13, 2024 | $3,881.60 | $3,968.47 | $3,852.94 | $3,906.80 | 0.65% |
| Dec 12, 2024 | $3,831.82 | $3,987.41 | $3,796.80 | $3,881.61 | 1.30% |
| Dec 11, 2024 | $3,628.24 | $3,848.64 | $3,562.34 | $3,831.81 | 5.61% |
| Dec 10, 2024 | $3,712.00 | $3,780.76 | $3,515.89 | $3,628.25 | 2.26% |
| Dec 9, 2024 | $4,004.15 | $4,006.17 | $3,509.00 | $3,712.00 | 7.30% |
| Dec 8, 2024 | $3,996.22 | $4,015.58 | $3,923.50 | $4,004.15 | 0.20% |
| Dec 7, 2024 | $3,998.87 | $4,024.46 | $3,968.00 | $3,996.22 | 0.07% |
| Dec 6, 2024 | $3,785.21 | $4,087.73 | $3,777.26 | $3,998.87 | 5.64% |
| Dec 5, 2024 | $3,837.80 | $3,956.00 | $3,677.00 | $3,785.20 | 1.37% |
| Dec 4, 2024 | $3,614.51 | $3,887.24 | $3,614.51 | $3,837.80 | 6.18% |
| Dec 3, 2024 | $3,643.43 | $3,670.00 | $3,500.00 | $3,614.51 | 0.79% |
| Dec 2, 2024 | $3,707.61 | $3,760.00 | $3,554.32 | $3,643.42 | 1.73% |
| Dec 1, 2024 | $3,703.59 | $3,746.80 | $3,659.20 | $3,707.61 | 0.11% |
| Nov 30, 2024 | $3,592.22 | $3,738.98 | $3,568.40 | $3,703.60 | 3.10% |
| Nov 29, 2024 | $3,578.80 | $3,647.98 | $3,534.28 | $3,592.21 | 0.37% |
| Nov 28, 2024 | $3,653.27 | $3,661.92 | $3,529.76 | $3,578.79 | 2.04% |
| Nov 27, 2024 | $3,324.74 | $3,684.92 | $3,302.40 | $3,653.28 | 9.88% |
| Nov 26, 2024 | $3,414.49 | $3,462.49 | $3,252.00 | $3,324.73 | 2.63% |
| Nov 25, 2024 | $3,361.21 | $3,546.66 | $3,300.01 | $3,414.49 | 1.59% |
| Nov 24, 2024 | $3,393.91 | $3,450.00 | $3,281.40 | $3,361.20 | 0.96% |
| Nov 23, 2024 | $3,327.78 | $3,497.51 | $3,312.72 | $3,393.91 | 1.99% |
| Nov 22, 2024 | $3,355.88 | $3,425.92 | $3,257.54 | $3,327.78 | 0.84% |
| Nov 21, 2024 | $3,069.97 | $3,386.73 | $3,032.59 | $3,355.81 | 9.31% |
| Nov 20, 2024 | $3,107.45 | $3,159.20 | $3,029.41 | $3,069.97 | 1.21% |
| Nov 19, 2024 | $3,207.81 | $3,221.20 | $3,065.40 | $3,107.44 | 3.13% |
| Nov 18, 2024 | $3,075.99 | $3,224.94 | $3,050.01 | $3,207.80 | 4.29% |
| Nov 17, 2024 | $3,132.88 | $3,162.11 | $3,034.99 | $3,076.00 | 1.82% |
| Nov 16, 2024 | $3,090.01 | $3,219.97 | $3,072.00 | $3,132.87 | 1.39% |
| Nov 15, 2024 | $3,058.81 | $3,131.06 | $3,014.50 | $3,090.01 | 1.02% |
| Nov 14, 2024 | $3,187.16 | $3,240.40 | $3,028.56 | $3,058.82 | 4.03% |
| Nov 13, 2024 | $3,243.79 | $3,331.00 | $3,116.69 | $3,187.16 | 1.75% |
| Nov 12, 2024 | $3,371.59 | $3,442.50 | $3,207.67 | $3,243.80 | 3.79% |
| Nov 11, 2024 | $3,183.20 | $3,387.61 | $3,105.00 | $3,371.59 | 5.92% |
| Nov 10, 2024 | $3,126.20 | $3,248.52 | $3,069.00 | $3,183.21 | 1.82% |
| Nov 9, 2024 | $2,961.75 | $3,157.40 | $2,953.71 | $3,126.21 | 5.55% |
| Nov 8, 2024 | $2,895.47 | $2,981.69 | $2,886.40 | $2,961.75 | 2.29% |
| Nov 7, 2024 | $2,721.88 | $2,916.11 | $2,699.49 | $2,895.47 | 6.38% |
| Nov 6, 2024 | $2,422.60 | $2,744.70 | $2,420.30 | $2,721.87 | 12.35% |
| Nov 5, 2024 | $2,398.21 | $2,480.00 | $2,380.74 | $2,422.55 | 1.01% |
| Nov 4, 2024 | $2,457.73 | $2,491.39 | $2,357.59 | $2,398.21 | 2.42% |
| Nov 3, 2024 | $2,494.23 | $2,496.39 | $2,411.00 | $2,457.73 | 1.46% |
| Nov 2, 2024 | $2,511.49 | $2,523.45 | $2,470.00 | $2,494.23 | 0.69% |
| Nov 1, 2024 | $2,518.61 | $2,586.80 | $2,467.67 | $2,511.49 | 0.28% |
| Oct 31, 2024 | $2,659.19 | $2,669.00 | $2,503.00 | $2,518.61 | 5.29% |
| Oct 30, 2024 | $2,638.80 | $2,722.30 | $2,599.66 | $2,659.19 | 0.77% |
| Oct 29, 2024 | $2,567.49 | $2,681.86 | $2,561.20 | $2,638.80 | 2.78% |
| Oct 28, 2024 | $2,507.80 | $2,589.67 | $2,471.67 | $2,567.48 | 2.38% |
| Oct 27, 2024 | $2,482.51 | $2,527.99 | $2,464.13 | $2,507.80 | 1.02% |
| Oct 26, 2024 | $2,440.63 | $2,508.00 | $2,430.12 | $2,482.51 | 1.72% |
| Oct 25, 2024 | $2,535.82 | $2,566.33 | $2,382.59 | $2,440.62 | 3.75% |
| Oct 24, 2024 | $2,524.60 | $2,562.65 | $2,507.31 | $2,535.82 | 0.44% |
| Oct 23, 2024 | $2,622.81 | $2,628.20 | $2,450.00 | $2,524.61 | 3.74% |
| Oct 22, 2024 | $2,666.71 | $2,671.92 | $2,606.56 | $2,622.81 | 1.65% |
| Oct 21, 2024 | $2,746.91 | $2,769.48 | $2,655.01 | $2,666.70 | 2.92% |
| Oct 20, 2024 | $2,648.20 | $2,759.00 | $2,635.54 | $2,746.91 | 3.73% |
| Oct 19, 2024 | $2,642.17 | $2,663.49 | $2,631.02 | $2,648.20 | 0.23% |
| Oct 18, 2024 | $2,605.79 | $2,675.58 | $2,596.49 | $2,642.17 | 1.40% |
| Oct 17, 2024 | $2,611.10 | $2,648.37 | $2,575.40 | $2,605.80 | 0.20% |
| Oct 16, 2024 | $2,607.41 | $2,647.79 | $2,588.67 | $2,611.10 | 0.14% |
| Oct 15, 2024 | $2,629.79 | $2,688.60 | $2,537.36 | $2,607.41 | 0.85% |
| Oct 14, 2024 | $2,468.92 | $2,654.00 | $2,443.39 | $2,629.79 | 6.52% |
| Oct 13, 2024 | $2,476.40 | $2,484.92 | $2,436.40 | $2,468.91 | 0.30% |
| Oct 12, 2024 | $2,439.49 | $2,490.51 | $2,434.35 | $2,476.40 | 1.51% |
| Oct 11, 2024 | $2,386.49 | $2,471.45 | $2,381.86 | $2,439.50 | 2.22% |
| Oct 10, 2024 | $2,370.47 | $2,421.36 | $2,330.66 | $2,386.49 | 0.68% |
| Oct 9, 2024 | $2,440.88 | $2,473.61 | $2,351.42 | $2,370.47 | 2.88% |
| Oct 8, 2024 | $2,422.70 | $2,466.66 | $2,401.18 | $2,440.89 | 0.75% |
| Oct 7, 2024 | $2,440.02 | $2,521.00 | $2,403.00 | $2,422.71 | 0.71% |
| Oct 6, 2024 | $2,414.66 | $2,457.80 | $2,407.00 | $2,440.03 | 1.05% |
| Oct 5, 2024 | $2,414.41 | $2,428.23 | $2,390.05 | $2,414.66 | 0.01% |
| Oct 4, 2024 | $2,349.80 | $2,441.64 | $2,339.15 | $2,414.41 | 2.75% |
| Oct 3, 2024 | $2,364.09 | $2,403.38 | $2,310.00 | $2,349.80 | 0.60% |
| Oct 2, 2024 | $2,447.78 | $2,499.00 | $2,352.00 | $2,364.10 | 3.42% |
| Oct 1, 2024 | $2,602.24 | $2,659.00 | $2,414.00 | $2,447.79 | 5.94% |
| Sep 30, 2024 | $2,657.62 | $2,663.50 | $2,575.00 | $2,602.23 | 2.08% |
| Sep 29, 2024 | $2,675.21 | $2,683.70 | $2,629.73 | $2,657.62 | 0.66% |
| Sep 28, 2024 | $2,694.43 | $2,704.35 | $2,650.00 | $2,675.21 | 0.71% |
| Sep 27, 2024 | $2,632.25 | $2,728.60 | $2,615.21 | $2,694.43 | 2.36% |
| Sep 26, 2024 | $2,580.09 | $2,666.22 | $2,559.20 | $2,632.26 | 2.02% |
| Sep 25, 2024 | $2,653.20 | $2,673.50 | $2,554.05 | $2,579.95 | 2.76% |
| Sep 24, 2024 | $2,646.98 | $2,670.96 | $2,591.56 | $2,653.20 | 0.23% |
| Sep 23, 2024 | $2,580.99 | $2,702.82 | $2,539.49 | $2,646.97 | 2.56% |
| Sep 22, 2024 | $2,612.40 | $2,632.57 | $2,524.58 | $2,581.00 | 1.20% |
| Sep 21, 2024 | $2,561.40 | $2,623.34 | $2,528.97 | $2,612.40 | 1.99% |
| Sep 20, 2024 | $2,465.21 | $2,571.93 | $2,437.31 | $2,561.40 | 3.90% |
| Sep 19, 2024 | $2,374.74 | $2,494.95 | $2,372.60 | $2,465.21 | 3.81% |
| Sep 18, 2024 | $2,341.79 | $2,376.14 | $2,277.34 | $2,374.75 | 1.41% |
| Sep 17, 2024 | $2,295.67 | $2,393.63 | $2,263.29 | $2,341.80 | 2.01% |
| Sep 16, 2024 | $2,316.09 | $2,335.70 | $2,252.39 | $2,295.68 | 0.88% |
| Sep 15, 2024 | $2,417.80 | $2,430.32 | $2,283.75 | $2,316.10 | 4.21% |
| Sep 14, 2024 | $2,439.19 | $2,440.60 | $2,376.72 | $2,417.79 | 0.88% |
| Sep 13, 2024 | $2,361.75 | $2,464.82 | $2,337.35 | $2,439.19 | 3.28% |
| Sep 12, 2024 | $2,340.54 | $2,391.93 | $2,315.39 | $2,361.76 | 0.91% |
| Sep 11, 2024 | $2,388.52 | $2,389.32 | $2,277.68 | $2,340.55 | 2.01% |
| Sep 10, 2024 | $2,359.51 | $2,400.00 | $2,320.41 | $2,388.52 | 1.23% |
| Sep 9, 2024 | $2,297.30 | $2,381.41 | $2,272.80 | $2,359.50 | 2.71% |
| Sep 8, 2024 | $2,273.58 | $2,333.58 | $2,240.94 | $2,297.30 | 1.04% |
| Sep 7, 2024 | $2,225.24 | $2,311.27 | $2,220.98 | $2,273.58 | 2.17% |
| Sep 6, 2024 | $2,368.81 | $2,408.83 | $2,150.55 | $2,225.23 | 6.06% |
| Sep 5, 2024 | $2,450.71 | $2,466.00 | $2,348.04 | $2,368.81 | 3.34% |
| Sep 4, 2024 | $2,425.28 | $2,490.00 | $2,306.65 | $2,450.71 | 1.05% |
| Sep 3, 2024 | $2,538.00 | $2,553.60 | $2,411.12 | $2,425.29 | 4.44% |
| Sep 2, 2024 | $2,425.71 | $2,564.83 | $2,423.52 | $2,538.01 | 4.63% |
| Sep 1, 2024 | $2,513.00 | $2,516.28 | $2,400.00 | $2,425.72 | 3.47% |
| Aug 31, 2024 | $2,525.99 | $2,533.95 | $2,491.92 | $2,513.01 | 0.51% |
| Aug 30, 2024 | $2,527.60 | $2,552.17 | $2,431.14 | $2,526.00 | 0.06% |
| Aug 29, 2024 | $2,528.33 | $2,595.40 | $2,505.88 | $2,527.61 | 0.03% |
| Aug 28, 2024 | $2,457.33 | $2,554.60 | $2,418.80 | $2,528.33 | 2.89% |
| Aug 27, 2024 | $2,680.49 | $2,699.98 | $2,392.96 | $2,457.33 | 8.33% |
| Aug 26, 2024 | $2,746.12 | $2,762.00 | $2,666.66 | $2,680.49 | 2.39% |
| Aug 25, 2024 | $2,768.01 | $2,792.28 | $2,733.21 | $2,746.13 | 0.79% |
| Aug 24, 2024 | $2,762.49 | $2,820.00 | $2,731.26 | $2,768.00 | 0.20% |
| Aug 23, 2024 | $2,622.89 | $2,799.13 | $2,621.40 | $2,762.48 | 5.32% |
| Aug 22, 2024 | $2,630.71 | $2,644.69 | $2,584.20 | $2,622.88 | 0.30% |
| Aug 21, 2024 | $2,572.81 | $2,663.74 | $2,536.22 | $2,630.71 | 2.25% |
| Aug 20, 2024 | $2,636.36 | $2,695.00 | $2,555.00 | $2,572.82 | 2.41% |
| Aug 19, 2024 | $2,612.15 | $2,648.08 | $2,563.58 | $2,636.36 | 0.93% |
| Aug 18, 2024 | $2,614.51 | $2,689.16 | $2,594.53 | $2,612.15 | 0.09% |
| Aug 17, 2024 | $2,592.72 | $2,629.69 | $2,587.50 | $2,614.51 | 0.84% |
| Aug 16, 2024 | $2,569.90 | $2,630.97 | $2,550.04 | $2,592.73 | 0.89% |
| Aug 15, 2024 | $2,661.45 | $2,675.60 | $2,515.71 | $2,569.89 | 3.44% |
| Aug 14, 2024 | $2,702.44 | $2,780.00 | $2,632.20 | $2,661.45 | 1.52% |
| Aug 13, 2024 | $2,722.30 | $2,738.40 | $2,611.37 | $2,702.44 | 0.73% |
| Aug 12, 2024 | $2,555.38 | $2,750.00 | $2,510.05 | $2,722.30 | 6.53% |
| Aug 11, 2024 | $2,609.92 | $2,720.00 | $2,540.00 | $2,555.38 | 2.09% |
| Aug 10, 2024 | $2,598.79 | $2,644.70 | $2,576.49 | $2,609.92 | 0.43% |
| Aug 9, 2024 | $2,682.50 | $2,707.98 | $2,552.61 | $2,598.78 | 3.12% |
| Aug 8, 2024 | $2,342.79 | $2,724.10 | $2,320.40 | $2,682.50 | 14.50% |
| Aug 7, 2024 | $2,461.33 | $2,551.32 | $2,309.04 | $2,342.80 | 4.82% |
| Aug 6, 2024 | $2,419.76 | $2,556.23 | $2,414.19 | $2,461.33 | 1.72% |
| Aug 5, 2024 | $2,688.91 | $2,697.44 | $2,111.00 | $2,419.59 | 10.02% |
| Aug 4, 2024 | $2,903.65 | $2,935.46 | $2,630.00 | $2,688.92 | 7.40% |
| Aug 3, 2024 | $2,989.61 | $3,018.02 | $2,859.00 | $2,903.64 | 2.88% |
| Aug 2, 2024 | $3,203.40 | $3,218.60 | $2,967.00 | $2,989.61 | 6.67% |
| Aug 1, 2024 | $3,232.74 | $3,242.57 | $3,080.02 | $3,203.40 | 0.91% |
| Jul 31, 2024 | $3,279.20 | $3,350.00 | $3,213.75 | $3,232.74 | 1.42% |
| Jul 30, 2024 | $3,317.66 | $3,366.40 | $3,233.18 | $3,279.21 | 1.16% |
| Jul 29, 2024 | $3,270.16 | $3,396.77 | $3,258.00 | $3,317.66 | 1.45% |
| Jul 28, 2024 | $3,249.00 | $3,284.30 | $3,198.11 | $3,270.16 | 0.65% |
| Jul 27, 2024 | $3,274.60 | $3,327.59 | $3,191.01 | $3,249.01 | 0.78% |
| Jul 26, 2024 | $3,175.47 | $3,286.36 | $3,171.00 | $3,274.61 | 3.12% |
| Jul 25, 2024 | $3,335.82 | $3,342.50 | $3,087.53 | $3,175.48 | 4.81% |
| Jul 24, 2024 | $3,482.51 | $3,487.82 | $3,300.00 | $3,335.81 | 4.21% |
| Jul 23, 2024 | $3,439.61 | $3,541.00 | $3,389.00 | $3,482.51 | 1.25% |
| Jul 22, 2024 | $3,535.93 | $3,562.82 | $3,422.34 | $3,439.60 | 2.72% |
| Jul 21, 2024 | $3,517.50 | $3,547.00 | $3,411.40 | $3,535.92 | 0.52% |
| Jul 20, 2024 | $3,503.53 | $3,539.65 | $3,480.00 | $3,517.50 | 0.40% |
| Jul 19, 2024 | $3,426.49 | $3,540.27 | $3,377.00 | $3,503.53 | 2.25% |
| Jul 18, 2024 | $3,387.05 | $3,489.98 | $3,367.20 | $3,426.50 | 1.16% |
| Jul 17, 2024 | $3,444.14 | $3,517.00 | $3,376.00 | $3,387.05 | 1.66% |
| Jul 16, 2024 | $3,483.20 | $3,498.59 | $3,346.55 | $3,444.13 | 1.12% |
| Jul 15, 2024 | $3,245.20 | $3,493.63 | $3,233.22 | $3,483.39 | 7.34% |
| Jul 14, 2024 | $3,175.93 | $3,268.72 | $3,163.67 | $3,245.08 | 2.18% |
| Jul 13, 2024 | $3,133.89 | $3,201.80 | $3,113.37 | $3,175.93 | 1.34% |
| Jul 12, 2024 | $3,099.57 | $3,157.89 | $3,045.58 | $3,133.88 | 1.11% |
| Jul 11, 2024 | $3,101.06 | $3,217.24 | $3,054.76 | $3,099.57 | 0.05% |
| Jul 10, 2024 | $3,066.65 | $3,151.51 | $3,024.00 | $3,101.05 | 1.12% |
| Jul 9, 2024 | $3,019.01 | $3,115.20 | $3,004.00 | $3,066.65 | 1.58% |
| Jul 8, 2024 | $2,930.99 | $3,097.06 | $2,822.80 | $3,019.01 | 3.00% |
| Jul 7, 2024 | $3,066.83 | $3,073.08 | $2,922.24 | $2,931.00 | 4.43% |
| Jul 6, 2024 | $2,981.79 | $3,081.78 | $2,955.06 | $3,066.83 | 2.85% |
| Jul 5, 2024 | $3,059.70 | $3,110.00 | $2,810.00 | $2,981.78 | 2.55% |
| Jul 4, 2024 | $3,295.49 | $3,313.45 | $3,050.34 | $3,059.70 | 7.15% |
| Jul 3, 2024 | $3,421.35 | $3,432.10 | $3,251.00 | $3,295.48 | 3.68% |
| Jul 2, 2024 | $3,442.20 | $3,464.12 | $3,402.00 | $3,421.35 | 0.61% |
| Jul 1, 2024 | $3,438.16 | $3,524.94 | $3,423.78 | $3,442.20 | 0.12% |
| Jun 30, 2024 | $3,378.80 | $3,460.00 | $3,352.66 | $3,438.16 | 1.76% |
| Jun 29, 2024 | $3,380.15 | $3,408.32 | $3,371.86 | $3,378.80 | 0.04% |
| Jun 28, 2024 | $3,450.44 | $3,487.70 | $3,365.22 | $3,380.15 | 2.04% |
| Jun 27, 2024 | $3,371.77 | $3,477.00 | $3,361.74 | $3,450.44 | 2.33% |
| Jun 26, 2024 | $3,394.91 | $3,426.75 | $3,325.01 | $3,371.44 | 0.69% |
| Jun 25, 2024 | $3,352.74 | $3,430.88 | $3,336.76 | $3,394.91 | 1.26% |
| Jun 24, 2024 | $3,420.91 | $3,435.76 | $3,240.00 | $3,352.73 | 1.99% |
| Jun 23, 2024 | $3,495.76 | $3,521.45 | $3,406.38 | $3,420.91 | 2.14% |
| Jun 22, 2024 | $3,518.50 | $3,521.19 | $3,475.09 | $3,495.75 | 0.65% |
| Jun 21, 2024 | $3,513.08 | $3,547.55 | $3,446.82 | $3,518.50 | 0.15% |
| Jun 20, 2024 | $3,560.51 | $3,625.96 | $3,486.00 | $3,513.08 | 1.33% |
| Jun 19, 2024 | $3,483.42 | $3,590.01 | $3,465.65 | $3,560.51 | 2.21% |
| Jun 18, 2024 | $3,511.47 | $3,517.20 | $3,355.00 | $3,483.42 | 0.80% |
| Jun 17, 2024 | $3,624.41 | $3,638.37 | $3,463.39 | $3,511.46 | 3.12% |
| Jun 16, 2024 | $3,568.75 | $3,653.79 | $3,541.05 | $3,624.41 | 1.56% |
| Jun 15, 2024 | $3,481.80 | $3,594.39 | $3,473.10 | $3,568.74 | 2.50% |
| Jun 14, 2024 | $3,469.40 | $3,532.61 | $3,362.26 | $3,481.80 | 0.36% |
| Jun 13, 2024 | $3,560.13 | $3,561.65 | $3,428.00 | $3,469.40 | 2.55% |
| Jun 12, 2024 | $3,497.33 | $3,659.01 | $3,462.07 | $3,560.12 | 1.80% |
| Jun 11, 2024 | $3,667.85 | $3,673.00 | $3,432.00 | $3,497.33 | 4.65% |
| Jun 10, 2024 | $3,706.40 | $3,713.67 | $3,642.74 | $3,667.85 | 1.04% |
| Jun 9, 2024 | $3,681.58 | $3,721.52 | $3,666.36 | $3,706.40 | 0.67% |
| Jun 8, 2024 | $3,678.31 | $3,709.50 | $3,660.08 | $3,681.57 | 0.09% |
| Jun 7, 2024 | $3,813.47 | $3,841.39 | $3,600.00 | $3,678.32 | 3.54% |
| Jun 6, 2024 | $3,866.00 | $3,878.60 | $3,760.00 | $3,813.46 | 1.36% |
| Jun 5, 2024 | $3,810.23 | $3,887.47 | $3,777.33 | $3,865.99 | 1.46% |
| Jun 4, 2024 | $3,767.07 | $3,831.65 | $3,730.00 | $3,810.23 | 1.15% |
| Jun 3, 2024 | $3,780.92 | $3,849.99 | $3,758.43 | $3,767.06 | 0.37% |
| Jun 2, 2024 | $3,815.82 | $3,838.59 | $3,752.62 | $3,780.91 | 0.91% |
| Jun 1, 2024 | $3,762.29 | $3,833.30 | $3,752.67 | $3,815.82 | 1.42% |
| May 31, 2024 | $3,747.90 | $3,849.94 | $3,723.75 | $3,762.29 | 0.38% |
| May 30, 2024 | $3,767.44 | $3,825.35 | $3,702.58 | $3,747.91 | 0.52% |
| May 29, 2024 | $3,844.69 | $3,888.55 | $3,742.59 | $3,767.43 | 2.01% |
| May 28, 2024 | $3,894.21 | $3,931.09 | $3,773.90 | $3,844.69 | 1.27% |
| May 27, 2024 | $3,826.47 | $3,977.00 | $3,823.37 | $3,894.22 | 1.77% |
| May 26, 2024 | $3,749.25 | $3,884.20 | $3,731.17 | $3,826.47 | 2.06% |
| May 25, 2024 | $3,728.28 | $3,779.43 | $3,709.03 | $3,749.26 | 0.56% |
| May 24, 2024 | $3,783.60 | $3,829.61 | $3,626.10 | $3,728.28 | 1.46% |
| May 23, 2024 | $3,737.72 | $3,949.29 | $3,498.00 | $3,783.61 | 1.23% |
| May 22, 2024 | $3,789.59 | $3,813.69 | $3,653.15 | $3,737.73 | 1.37% |
| May 21, 2024 | $3,661.79 | $3,841.54 | $3,624.28 | $3,789.60 | 3.49% |
| May 20, 2024 | $3,071.20 | $3,694.00 | $3,047.67 | $3,661.78 | 19.23% |
| May 19, 2024 | $3,122.94 | $3,136.64 | $3,053.38 | $3,071.19 | 1.66% |
| May 18, 2024 | $3,092.00 | $3,146.98 | $3,083.61 | $3,122.94 | 1.00% |
| May 17, 2024 | $2,944.70 | $3,120.00 | $2,933.06 | $3,092.01 | 5.00% |
| May 16, 2024 | $3,032.55 | $3,041.24 | $2,922.80 | $2,944.70 | 2.90% |
| May 15, 2024 | $2,881.93 | $3,041.36 | $2,863.75 | $3,032.55 | 5.23% |
| May 14, 2024 | $2,950.99 | $2,960.60 | $2,862.00 | $2,881.93 | 2.34% |
| May 13, 2024 | $2,929.30 | $2,996.40 | $2,864.76 | $2,950.99 | 0.74% |
| May 12, 2024 | $2,912.45 | $2,955.20 | $2,901.17 | $2,929.29 | 0.58% |
| May 11, 2024 | $2,909.98 | $2,945.67 | $2,886.46 | $2,912.45 | 0.08% |
| May 10, 2024 | $3,036.24 | $3,053.89 | $2,878.03 | $2,909.99 | 4.16% |
| May 9, 2024 | $2,974.20 | $3,059.00 | $2,950.77 | $3,036.23 | 2.09% |
| May 8, 2024 | $3,005.69 | $3,038.15 | $2,936.48 | $2,974.21 | 1.05% |
| May 7, 2024 | $3,062.59 | $3,129.85 | $2,998.00 | $3,005.69 | 1.86% |
| May 6, 2024 | $3,136.40 | $3,221.40 | $3,046.35 | $3,062.60 | 2.35% |
| May 5, 2024 | $3,117.24 | $3,171.93 | $3,072.99 | $3,136.41 | 0.61% |
| May 4, 2024 | $3,102.61 | $3,168.00 | $3,092.85 | $3,117.23 | 0.47% |
| May 3, 2024 | $2,986.19 | $3,126.99 | $2,958.32 | $3,102.61 | 3.90% |
| May 2, 2024 | $2,972.46 | $3,016.72 | $2,893.26 | $2,986.19 | 0.46% |
| May 1, 2024 | $3,014.04 | $3,023.24 | $2,817.00 | $2,972.46 | 1.38% |
| Apr 30, 2024 | $3,216.74 | $3,250.95 | $2,921.00 | $3,014.05 | 6.30% |
| Apr 29, 2024 | $3,263.44 | $3,286.95 | $3,115.13 | $3,216.73 | 1.43% |
| Apr 28, 2024 | $3,255.55 | $3,357.40 | $3,250.45 | $3,263.45 | 0.24% |
| Apr 27, 2024 | $3,131.30 | $3,285.00 | $3,066.74 | $3,255.56 | 3.97% |
| Apr 26, 2024 | $3,155.81 | $3,167.70 | $3,102.00 | $3,131.30 | 0.78% |
| Apr 25, 2024 | $3,140.79 | $3,191.64 | $3,072.20 | $3,155.80 | 0.48% |
| Apr 24, 2024 | $3,219.46 | $3,293.56 | $3,104.90 | $3,140.80 | 2.44% |
| Apr 23, 2024 | $3,200.19 | $3,263.61 | $3,152.00 | $3,219.46 | 0.60% |
| Apr 22, 2024 | $3,147.66 | $3,235.00 | $3,129.15 | $3,200.20 | 1.67% |
| Apr 21, 2024 | $3,155.79 | $3,197.18 | $3,116.49 | $3,147.67 | 0.26% |
| Apr 20, 2024 | $3,056.45 | $3,171.88 | $3,018.75 | $3,155.79 | 3.25% |
| Apr 19, 2024 | $3,064.40 | $3,128.89 | $2,865.18 | $3,056.46 | 0.26% |
| Apr 18, 2024 | $2,985.41 | $3,094.40 | $2,950.98 | $3,064.40 | 2.65% |
| Apr 17, 2024 | $3,084.21 | $3,123.75 | $2,914.47 | $2,985.41 | 3.20% |
| Apr 16, 2024 | $3,102.00 | $3,128.01 | $2,986.00 | $3,084.22 | 0.57% |
| Apr 15, 2024 | $3,155.11 | $3,277.85 | $3,023.19 | $3,101.99 | 1.68% |
| Apr 14, 2024 | $3,007.01 | $3,174.23 | $2,906.73 | $3,155.11 | 4.93% |
| Apr 13, 2024 | $3,237.42 | $3,301.90 | $2,852.00 | $3,007.01 | 7.12% |
| Apr 12, 2024 | $3,502.52 | $3,552.40 | $3,100.00 | $3,237.43 | 7.57% |
| Apr 11, 2024 | $3,545.64 | $3,618.30 | $3,474.52 | $3,502.52 | 1.22% |
| Apr 10, 2024 | $3,506.40 | $3,562.95 | $3,411.82 | $3,545.64 | 1.12% |
| Apr 9, 2024 | $3,694.61 | $3,727.34 | $3,450.46 | $3,506.39 | 5.09% |
| Apr 8, 2024 | $3,454.20 | $3,730.71 | $3,406.36 | $3,694.61 | 6.96% |
| Apr 7, 2024 | $3,351.59 | $3,459.94 | $3,344.08 | $3,454.20 | 3.06% |
| Apr 6, 2024 | $3,317.85 | $3,398.42 | $3,306.68 | $3,351.59 | 1.02% |
| Apr 5, 2024 | $3,327.39 | $3,350.00 | $3,210.00 | $3,317.85 | 0.29% |
| Apr 4, 2024 | $3,310.83 | $3,443.93 | $3,250.92 | $3,327.40 | 0.50% |
| Apr 3, 2024 | $3,278.96 | $3,367.40 | $3,202.79 | $3,310.83 | 0.97% |
| Apr 2, 2024 | $3,503.80 | $3,505.60 | $3,212.00 | $3,278.96 | 6.42% |
| Apr 1, 2024 | $3,645.29 | $3,645.95 | $3,413.71 | $3,503.80 | 3.88% |
| Mar 31, 2024 | $3,505.65 | $3,655.32 | $3,505.09 | $3,645.29 | 3.98% |
| Mar 30, 2024 | $3,509.74 | $3,565.81 | $3,485.00 | $3,505.64 | 0.12% |
| Mar 29, 2024 | $3,560.49 | $3,584.37 | $3,445.91 | $3,509.74 | 1.43% |
| Mar 28, 2024 | $3,501.20 | $3,611.78 | $3,465.00 | $3,560.49 | 1.69% |
| Mar 27, 2024 | $3,587.32 | $3,665.84 | $3,460.02 | $3,501.19 | 2.40% |
| Mar 26, 2024 | $3,590.43 | $3,678.86 | $3,542.62 | $3,587.33 | 0.09% |
| Mar 25, 2024 | $3,454.99 | $3,666.00 | $3,420.12 | $3,590.42 | 3.92% |
| Mar 24, 2024 | $3,329.53 | $3,471.22 | $3,298.76 | $3,454.98 | 3.77% |
| Mar 23, 2024 | $3,336.35 | $3,435.48 | $3,270.08 | $3,329.53 | 0.20% |
| Mar 22, 2024 | $3,492.84 | $3,542.52 | $3,250.00 | $3,336.35 | 4.48% |
| Mar 21, 2024 | $3,516.53 | $3,587.32 | $3,412.00 | $3,492.85 | 0.67% |
| Mar 20, 2024 | $3,158.65 | $3,535.24 | $3,056.56 | $3,516.53 | 11.33% |
| Mar 19, 2024 | $3,520.47 | $3,548.09 | $3,150.88 | $3,158.64 | 10.28% |
| Mar 18, 2024 | $3,644.70 | $3,645.02 | $3,454.09 | $3,520.46 | 3.41% |
| Mar 17, 2024 | $3,523.09 | $3,678.68 | $3,412.00 | $3,644.71 | 3.45% |
| Mar 16, 2024 | $3,742.19 | $3,781.12 | $3,468.80 | $3,523.09 | 5.85% |
| Mar 15, 2024 | $3,881.69 | $3,934.02 | $3,570.00 | $3,742.19 | 3.59% |
| Mar 14, 2024 | $4,004.79 | $4,010.98 | $3,723.00 | $3,881.70 | 3.07% |
| Mar 13, 2024 | $3,979.97 | $4,083.00 | $3,932.23 | $4,004.79 | 0.62% |
| Mar 12, 2024 | $4,064.80 | $4,093.92 | $3,828.98 | $3,979.96 | 2.09% |
| Mar 11, 2024 | $3,878.47 | $4,086.23 | $3,722.95 | $4,064.80 | 4.80% |
| Mar 10, 2024 | $3,905.20 | $3,964.67 | $3,791.26 | $3,878.47 | 0.68% |
| Mar 9, 2024 | $3,883.37 | $3,942.00 | $3,870.01 | $3,905.21 | 0.56% |
| Mar 8, 2024 | $3,868.76 | $3,993.75 | $3,820.00 | $3,883.36 | 0.38% |
| Mar 7, 2024 | $3,818.58 | $3,933.81 | $3,735.00 | $3,868.76 | 1.31% |
| Mar 6, 2024 | $3,553.66 | $3,900.00 | $3,499.40 | $3,818.59 | 7.46% |
| Mar 5, 2024 | $3,627.75 | $3,822.04 | $3,200.00 | $3,553.65 | 2.04% |
| Mar 4, 2024 | $3,487.80 | $3,640.94 | $3,423.78 | $3,627.76 | 4.01% |
| Mar 3, 2024 | $3,421.39 | $3,491.80 | $3,360.00 | $3,487.81 | 1.94% |
| Mar 2, 2024 | $3,433.42 | $3,460.04 | $3,390.01 | $3,421.40 | 0.35% |
| Mar 1, 2024 | $3,340.10 | $3,450.00 | $3,338.54 | $3,433.43 | 2.79% |
| Feb 29, 2024 | $3,383.11 | $3,522.81 | $3,300.00 | $3,340.09 | 1.27% |
| Feb 28, 2024 | $3,242.35 | $3,488.00 | $3,176.16 | $3,383.10 | 4.34% |
| Feb 27, 2024 | $3,175.95 | $3,288.14 | $3,160.02 | $3,242.36 | 2.09% |
| Feb 26, 2024 | $3,112.60 | $3,196.00 | $3,036.59 | $3,175.94 | 2.03% |
| Feb 25, 2024 | $2,992.62 | $3,122.00 | $2,983.61 | $3,112.59 | 4.01% |
| Feb 24, 2024 | $2,922.25 | $3,007.48 | $2,906.40 | $2,992.62 | 2.41% |
| Feb 23, 2024 | $2,971.40 | $2,993.80 | $2,906.05 | $2,922.24 | 1.65% |
| Feb 22, 2024 | $2,967.91 | $3,036.02 | $2,906.51 | $2,971.40 | 0.12% |
| Feb 21, 2024 | $3,014.81 | $3,017.15 | $2,868.00 | $2,967.90 | 1.56% |
| Feb 20, 2024 | $2,944.80 | $3,033.09 | $2,874.56 | $3,014.81 | 2.38% |
| Feb 19, 2024 | $2,881.20 | $2,984.52 | $2,856.93 | $2,944.80 | 2.21% |
| Feb 18, 2024 | $2,785.92 | $2,895.00 | $2,764.25 | $2,881.20 | 3.42% |
| Feb 17, 2024 | $2,801.81 | $2,804.21 | $2,719.01 | $2,785.93 | 0.57% |
| Feb 16, 2024 | $2,822.58 | $2,857.40 | $2,740.00 | $2,801.80 | 0.74% |
| Feb 15, 2024 | $2,774.80 | $2,867.65 | $2,759.25 | $2,822.59 | 1.72% |
| Feb 14, 2024 | $2,639.99 | $2,786.00 | $2,618.40 | $2,774.81 | 5.11% |
| Feb 13, 2024 | $2,659.99 | $2,686.12 | $2,590.00 | $2,639.99 | 0.75% |
| Feb 12, 2024 | $2,507.22 | $2,665.58 | $2,472.00 | $2,659.99 | 6.09% |
| Feb 11, 2024 | $2,500.24 | $2,539.63 | $2,493.45 | $2,507.21 | 0.28% |
| Feb 10, 2024 | $2,486.56 | $2,516.45 | $2,471.57 | $2,500.24 | 0.55% |
| Feb 9, 2024 | $2,419.56 | $2,525.00 | $2,419.16 | $2,486.56 | 2.77% |
| Feb 8, 2024 | $2,425.09 | $2,463.15 | $2,411.01 | $2,419.55 | 0.23% |
| Feb 7, 2024 | $2,372.63 | $2,444.44 | $2,354.00 | $2,425.10 | 2.21% |
| Feb 6, 2024 | $2,301.84 | $2,392.40 | $2,299.00 | $2,372.64 | 3.08% |
| Feb 5, 2024 | $2,289.79 | $2,338.41 | $2,269.11 | $2,301.83 | 0.53% |
| Feb 4, 2024 | $2,296.50 | $2,311.00 | $2,266.00 | $2,289.79 | 0.29% |
| Feb 3, 2024 | $2,309.07 | $2,329.98 | $2,292.75 | $2,296.49 | 0.54% |
| Feb 2, 2024 | $2,304.28 | $2,324.74 | $2,281.94 | $2,309.06 | 0.21% |
| Feb 1, 2024 | $2,283.15 | $2,311.72 | $2,240.00 | $2,304.28 | 0.93% |
| Jan 31, 2024 | $2,343.00 | $2,351.60 | $2,263.57 | $2,283.14 | 2.55% |
| Jan 30, 2024 | $2,317.61 | $2,391.98 | $2,297.00 | $2,343.01 | 1.10% |
| Jan 29, 2024 | $2,256.90 | $2,322.34 | $2,233.80 | $2,317.60 | 2.69% |
| Jan 28, 2024 | $2,267.94 | $2,308.24 | $2,239.89 | $2,256.90 | 0.49% |
| Jan 27, 2024 | $2,267.67 | $2,282.94 | $2,251.40 | $2,267.94 | 0.01% |
| Jan 26, 2024 | $2,218.64 | $2,282.36 | $2,195.84 | $2,267.68 | 2.21% |
| Jan 25, 2024 | $2,235.02 | $2,242.89 | $2,171.30 | $2,218.64 | 0.73% |
| Jan 24, 2024 | $2,242.60 | $2,264.60 | $2,196.12 | $2,235.02 | 0.34% |
| Jan 23, 2024 | $2,314.19 | $2,352.23 | $2,168.07 | $2,242.60 | 3.09% |
| Jan 22, 2024 | $2,457.06 | $2,466.10 | $2,303.59 | $2,314.20 | 5.81% |
| Jan 21, 2024 | $2,472.02 | $2,482.18 | $2,452.13 | $2,457.05 | 0.61% |
| Jan 20, 2024 | $2,491.99 | $2,492.00 | $2,454.20 | $2,472.01 | 0.80% |
| Jan 19, 2024 | $2,470.81 | $2,504.20 | $2,415.20 | $2,492.00 | 0.86% |
| Jan 18, 2024 | $2,530.20 | $2,550.00 | $2,428.56 | $2,470.81 | 2.35% |
| Jan 17, 2024 | $2,587.41 | $2,592.97 | $2,506.75 | $2,530.19 | 2.21% |
| Jan 16, 2024 | $2,511.79 | $2,614.43 | $2,500.05 | $2,587.40 | 3.01% |
| Jan 15, 2024 | $2,472.87 | $2,553.82 | $2,470.92 | $2,511.78 | 1.57% |
| Jan 14, 2024 | $2,578.18 | $2,578.69 | $2,470.00 | $2,472.87 | 4.08% |
| Jan 13, 2024 | $2,522.55 | $2,590.00 | $2,497.50 | $2,578.19 | 2.21% |
| Jan 12, 2024 | $2,618.01 | $2,717.32 | $2,458.00 | $2,522.54 | 3.65% |
| Jan 11, 2024 | $2,584.37 | $2,689.39 | $2,566.01 | $2,618.01 | 1.30% |
| Jan 10, 2024 | $2,344.30 | $2,643.10 | $2,339.59 | $2,584.38 | 10.24% |
| Jan 9, 2024 | $2,330.43 | $2,371.72 | $2,226.78 | $2,344.29 | 0.59% |
| Jan 8, 2024 | $2,221.42 | $2,358.20 | $2,166.38 | $2,330.44 | 4.91% |
| Jan 7, 2024 | $2,240.77 | $2,258.01 | $2,203.46 | $2,221.42 | 0.86% |
| Jan 6, 2024 | $2,268.78 | $2,270.00 | $2,216.40 | $2,240.78 | 1.23% |
| Jan 5, 2024 | $2,267.11 | $2,277.21 | $2,206.17 | $2,268.78 | 0.07% |
| Jan 4, 2024 | $2,209.72 | $2,294.69 | $2,201.91 | $2,267.11 | 2.60% |
| Jan 3, 2024 | $2,355.35 | $2,385.45 | $2,100.00 | $2,209.72 | 6.18% |
| Jan 2, 2024 | $2,352.05 | $2,431.30 | $2,341.00 | $2,355.34 | 0.14% |
| Jan 1, 2024 | $2,281.87 | $2,352.37 | $2,265.24 | $2,352.04 | 3.08% |
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.
See also: Ethereum live price · ETH to USD converter