Ethereum (ETH) Price History 2025

In 2025, Ethereum opened at $3,337.78 and closed the year at $2,971.64, a change of −10.97%. The highest price was $4,956.78 and the lowest $1,385.05.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2025	$2,973.69	$3,028.08	$2,958.91	$2,971.64	0.07%	$697,600,046	—
Dec 30, 2025	$2,937.91	$3,009.80	$2,919.44	$2,973.69	1.22%	$851,498,558	—
Dec 29, 2025	$2,950.91	$3,057.78	$2,910.25	$2,937.90	0.44%	$1,447,180,218	—
Dec 28, 2025	$2,949.05	$2,961.23	$2,924.54	$2,950.91	0.06%	$379,078,145	—
Dec 27, 2025	$2,928.00	$2,960.89	$2,917.13	$2,949.05	0.72%	$278,706,096	—
Dec 26, 2025	$2,903.90	$2,994.38	$2,894.26	$2,927.99	0.83%	$928,357,784	—
Dec 25, 2025	$2,947.48	$2,971.46	$2,891.20	$2,903.95	1.48%	$554,690,625	—
Dec 24, 2025	$2,965.03	$2,978.15	$2,888.70	$2,947.47	0.59%	$578,209,288	—
Dec 23, 2025	$3,009.48	$3,035.79	$2,900.93	$2,965.02	1.48%	$1,143,899,253	—
Dec 22, 2025	$3,002.03	$3,077.39	$2,963.43	$3,009.49	0.25%	$903,056,984	—
Dec 21, 2025	$2,977.93	$3,013.40	$2,944.00	$3,002.02	0.81%	$483,780,020	—
Dec 20, 2025	$2,979.49	$2,994.41	$2,964.17	$2,977.93	0.05%	$273,573,678	—
Dec 19, 2025	$2,828.56	$3,020.00	$2,808.63	$2,979.50	5.34%	$1,565,878,519	—
Dec 18, 2025	$2,833.50	$2,997.40	$2,775.19	$2,828.57	0.17%	$1,712,688,364	—
Dec 17, 2025	$2,962.30	$3,030.92	$2,791.02	$2,833.49	4.35%	$1,446,107,030	—
Dec 16, 2025	$2,964.85	$2,981.87	$2,876.00	$2,962.30	0.09%	$1,111,582,165	—
Dec 15, 2025	$3,063.49	$3,177.50	$2,894.57	$2,964.85	3.22%	$1,579,982,448	—
Dec 14, 2025	$3,114.64	$3,129.54	$3,024.44	$3,063.50	1.64%	$862,072,489	—
Dec 13, 2025	$3,084.86	$3,135.68	$3,078.60	$3,114.64	0.97%	$423,920,604	—
Dec 12, 2025	$3,237.38	$3,265.50	$3,045.31	$3,084.86	4.71%	$1,371,414,760	—
Dec 11, 2025	$3,324.14	$3,327.37	$3,145.28	$3,237.39	2.61%	$1,619,734,578	—
Dec 10, 2025	$3,318.04	$3,447.44	$3,288.10	$3,324.14	0.18%	$1,810,738,812	—
Dec 9, 2025	$3,124.16	$3,397.85	$3,090.80	$3,318.04	6.21%	$1,962,292,841	—
Dec 8, 2025	$3,059.86	$3,180.51	$3,040.87	$3,124.16	2.10%	$1,415,589,445	—
Dec 7, 2025	$3,038.06	$3,150.00	$2,907.52	$3,059.85	0.72%	$1,186,332,502	—
Dec 6, 2025	$3,021.77	$3,069.00	$3,012.58	$3,038.06	0.54%	$485,368,537	—
Dec 5, 2025	$3,133.26	$3,193.33	$2,983.08	$3,021.78	3.56%	$1,639,255,390	—
Dec 4, 2025	$3,188.39	$3,240.35	$3,066.37	$3,133.26	1.73%	$1,543,790,062	—
Dec 3, 2025	$2,996.07	$3,214.99	$2,985.58	$3,188.36	6.42%	$1,713,587,615	—
Dec 2, 2025	$2,799.07	$3,033.76	$2,782.19	$2,996.07	7.04%	$1,528,447,401	—
Dec 1, 2025	$2,991.25	$2,999.47	$2,716.04	$2,799.07	6.42%	$2,386,884,974	—
Nov 30, 2025	$2,989.17	$3,053.02	$2,975.30	$2,991.26	0.07%	$551,904,047	—
Nov 29, 2025	$3,031.14	$3,052.64	$2,961.91	$2,989.16	1.38%	$654,348,735	—
Nov 28, 2025	$3,015.23	$3,099.00	$2,994.36	$3,031.15	0.53%	$1,053,857,761	—
Nov 27, 2025	$3,026.56	$3,071.37	$2,985.78	$3,015.23	0.37%	$831,942,752	—
Nov 26, 2025	$2,959.36	$3,045.00	$2,888.69	$3,026.56	2.27%	$1,079,536,972	—
Nov 25, 2025	$2,953.38	$2,980.82	$2,857.32	$2,959.36	0.20%	$1,246,454,120	—
Nov 24, 2025	$2,802.16	$2,987.00	$2,763.00	$2,953.38	5.40%	$2,052,356,497	—
Nov 23, 2025	$2,770.12	$2,858.16	$2,768.29	$2,802.16	1.16%	$1,154,902,367	—
Nov 22, 2025	$2,765.86	$2,799.01	$2,704.33	$2,770.12	0.15%	$726,992,504	—
Nov 21, 2025	$2,834.21	$2,886.73	$2,623.57	$2,765.85	2.41%	$3,236,847,819	—
Nov 20, 2025	$3,025.48	$3,063.61	$2,790.01	$2,834.22	6.32%	$2,661,800,409	—
Nov 19, 2025	$3,123.65	$3,125.54	$2,873.64	$3,025.48	3.14%	$2,216,678,695	—
Nov 18, 2025	$3,031.44	$3,169.95	$2,946.56	$3,123.66	3.04%	$2,340,587,461	—
Nov 17, 2025	$3,095.29	$3,223.38	$2,959.46	$3,031.44	2.06%	$2,363,337,281	—
Nov 16, 2025	$3,167.87	$3,249.00	$3,004.00	$3,095.29	2.29%	$1,779,987,723	—
Nov 15, 2025	$3,112.40	$3,230.00	$3,110.68	$3,167.88	1.78%	$1,076,796,729	—
Nov 14, 2025	$3,231.55	$3,256.71	$3,070.00	$3,112.40	3.69%	$2,825,408,310	—
Nov 13, 2025	$3,414.91	$3,565.84	$3,154.22	$3,231.54	5.37%	$3,206,643,011	—
Nov 12, 2025	$3,417.76	$3,588.19	$3,371.65	$3,414.92	0.08%	$1,913,040,554	—
Nov 11, 2025	$3,567.85	$3,648.27	$3,405.24	$3,417.76	4.21%	$2,334,219,569	—
Nov 10, 2025	$3,583.46	$3,658.98	$3,507.30	$3,567.85	0.44%	$2,130,222,588	—
Nov 9, 2025	$3,401.51	$3,623.25	$3,358.66	$3,583.46	5.35%	$1,616,068,060	—
Nov 8, 2025	$3,436.04	$3,488.00	$3,355.58	$3,401.51	1.00%	$997,076,516	—
Nov 7, 2025	$3,315.14	$3,473.00	$3,194.20	$3,436.05	3.65%	$2,269,770,217	—
Nov 6, 2025	$3,424.29	$3,456.46	$3,245.45	$3,315.14	3.19%	$1,896,818,057	—
Nov 5, 2025	$3,287.05	$3,480.46	$3,166.66	$3,424.29	4.18%	$2,699,190,339	—
Nov 4, 2025	$3,603.84	$3,654.54	$3,057.00	$3,287.05	8.79%	$5,314,450,724	—
Nov 3, 2025	$3,906.58	$3,914.29	$3,558.82	$3,603.83	7.75%	$3,238,285,048	—
Nov 2, 2025	$3,873.78	$3,918.23	$3,839.12	$3,906.58	0.85%	$837,354,911	—
Nov 1, 2025	$3,848.00	$3,909.39	$3,831.00	$3,873.77	0.67%	$592,459,459	—
Oct 31, 2025	$3,804.95	$3,906.09	$3,796.36	$3,847.99	1.13%	$1,843,471,241	—
Oct 30, 2025	$3,903.00	$3,948.74	$3,680.00	$3,805.09	2.51%	$2,028,708,564	—
Oct 29, 2025	$3,979.19	$4,036.66	$3,840.37	$3,902.99	1.91%	$1,925,328,092	—
Oct 28, 2025	$4,120.16	$4,175.55	$3,931.33	$3,979.20	3.42%	$1,926,589,295	—
Oct 27, 2025	$4,158.46	$4,253.72	$4,095.00	$4,120.15	0.92%	$2,035,684,993	—
Oct 26, 2025	$3,953.81	$4,178.78	$3,919.03	$4,158.46	5.18%	$1,396,836,817	—
Oct 25, 2025	$3,934.88	$3,969.22	$3,912.40	$3,953.82	0.48%	$545,722,020	—
Oct 24, 2025	$3,856.80	$4,026.39	$3,845.86	$3,934.88	2.02%	$1,676,037,250	—
Oct 23, 2025	$3,805.53	$3,934.86	$3,796.54	$3,856.80	1.35%	$1,842,438,997	—
Oct 22, 2025	$3,873.04	$3,889.27	$3,710.00	$3,805.53	1.74%	$2,268,706,650	—
Oct 21, 2025	$3,979.22	$4,110.00	$3,840.24	$3,873.05	2.67%	$2,335,723,188	—
Oct 20, 2025	$3,982.58	$4,085.30	$3,908.73	$3,979.22	0.08%	$2,049,366,257	—
Oct 19, 2025	$3,889.20	$4,030.94	$3,827.04	$3,982.58	2.40%	$1,609,546,719	—
Oct 18, 2025	$3,831.58	$3,927.73	$3,819.07	$3,889.21	1.50%	$971,616,632	—
Oct 17, 2025	$3,894.50	$3,950.45	$3,674.50	$3,831.57	1.62%	$3,147,006,927	—
Oct 16, 2025	$3,985.61	$4,086.49	$3,826.04	$3,894.51	2.29%	$2,552,218,455	—
Oct 15, 2025	$4,125.01	$4,217.60	$3,926.74	$3,985.61	3.38%	$2,543,782,118	—
Oct 14, 2025	$4,240.86	$4,263.38	$3,888.74	$4,125.02	2.73%	$3,894,019,261	—
Oct 13, 2025	$4,152.29	$4,292.00	$4,042.29	$4,240.85	2.13%	$2,590,697,041	—
Oct 12, 2025	$3,746.80	$4,197.70	$3,694.74	$4,152.29	10.82%	$3,213,401,552	—
Oct 11, 2025	$3,829.72	$3,878.30	$3,643.33	$3,746.79	2.17%	$2,994,511,140	—
Oct 10, 2025	$4,368.09	$4,393.63	$3,435.00	$3,829.72	12.33%	$5,954,598,989	—
Oct 9, 2025	$4,525.72	$4,531.52	$4,265.06	$4,368.09	3.48%	$2,257,574,039	—
Oct 8, 2025	$4,447.70	$4,558.00	$4,410.08	$4,525.72	1.75%	$1,791,815,623	—
Oct 7, 2025	$4,684.02	$4,755.00	$4,430.43	$4,447.70	5.05%	$2,946,435,862	—
Oct 6, 2025	$4,514.32	$4,735.93	$4,488.25	$4,684.01	3.76%	$2,107,882,754	—
Oct 5, 2025	$4,487.16	$4,618.17	$4,467.05	$4,514.32	0.61%	$2,305,062,852	—
Oct 4, 2025	$4,512.88	$4,517.93	$4,440.00	$4,487.15	0.57%	$895,195,712	—
Oct 3, 2025	$4,484.35	$4,591.59	$4,428.00	$4,512.87	0.64%	$2,184,423,025	—
Oct 2, 2025	$4,348.03	$4,516.74	$4,332.73	$4,484.35	3.14%	$2,322,911,121	—
Oct 1, 2025	$4,145.15	$4,355.46	$4,123.08	$4,348.03	4.89%	$2,165,739,972	—
Sep 30, 2025	$4,215.07	$4,245.00	$4,092.10	$4,145.15	1.66%	$1,625,808,125	—
Sep 29, 2025	$4,142.16	$4,235.86	$4,082.25	$4,215.07	1.76%	$1,580,732,257	—
Sep 28, 2025	$4,018.39	$4,144.88	$3,966.00	$4,142.16	3.08%	$972,239,152	—
Sep 27, 2025	$4,032.24	$4,039.01	$3,972.98	$4,018.38	0.34%	$692,281,857	—
Sep 26, 2025	$3,874.35	$4,068.30	$3,867.65	$4,032.24	4.08%	$2,275,867,014	—
Sep 25, 2025	$4,152.81	$4,161.04	$3,815.00	$3,874.36	6.71%	$3,702,962,413	—
Sep 24, 2025	$4,164.25	$4,206.90	$4,073.74	$4,152.81	0.27%	$1,472,276,098	—
Sep 23, 2025	$4,199.09	$4,229.03	$4,114.39	$4,164.26	0.83%	$1,318,382,529	—
Sep 22, 2025	$4,444.98	$4,455.76	$4,077.00	$4,199.08	5.53%	$2,991,392,446	—
Sep 21, 2025	$4,480.41	$4,498.16	$4,443.00	$4,444.97	0.79%	$668,077,573	—
Sep 20, 2025	$4,468.59	$4,508.71	$4,454.45	$4,480.42	0.26%	$585,813,349	—
Sep 19, 2025	$4,587.66	$4,620.72	$4,435.70	$4,468.59	2.60%	$1,495,953,132	—
Sep 18, 2025	$4,590.54	$4,644.47	$4,553.70	$4,587.66	0.06%	$1,336,761,564	—
Sep 17, 2025	$4,501.30	$4,616.77	$4,412.00	$4,590.53	1.98%	$2,149,457,763	—
Sep 16, 2025	$4,523.74	$4,538.25	$4,424.00	$4,501.29	0.50%	$1,315,498,732	—
Sep 15, 2025	$4,604.48	$4,670.28	$4,466.00	$4,523.74	1.75%	$1,874,781,946	—
Sep 14, 2025	$4,666.54	$4,692.36	$4,576.89	$4,604.49	1.33%	$1,287,527,693	—
Sep 13, 2025	$4,712.16	$4,769.36	$4,605.00	$4,666.53	0.97%	$1,850,836,180	—
Sep 12, 2025	$4,458.83	$4,748.40	$4,450.71	$4,712.16	5.68%	$2,337,299,050	—
Sep 11, 2025	$4,349.33	$4,481.09	$4,338.82	$4,458.82	2.52%	$1,949,893,256	—
Sep 10, 2025	$4,310.08	$4,453.57	$4,285.10	$4,349.32	0.91%	$2,207,912,092	—
Sep 9, 2025	$4,306.36	$4,381.87	$4,276.76	$4,310.09	0.09%	$1,751,903,233	—
Sep 8, 2025	$4,306.19	$4,384.06	$4,279.00	$4,306.37	0.00%	$1,611,402,675	—
Sep 7, 2025	$4,273.15	$4,336.02	$4,270.81	$4,306.19	0.77%	$729,149,679	—
Sep 6, 2025	$4,307.46	$4,329.30	$4,236.00	$4,273.14	0.80%	$819,243,725	—
Sep 5, 2025	$4,297.56	$4,490.00	$4,256.03	$4,307.45	0.23%	$2,722,930,704	—
Sep 4, 2025	$4,450.46	$4,482.05	$4,265.33	$4,297.55	3.44%	$2,061,920,365	—
Sep 3, 2025	$4,326.49	$4,490.64	$4,283.23	$4,450.46	2.87%	$2,146,232,317	—
Sep 2, 2025	$4,314.50	$4,416.78	$4,257.85	$4,326.50	0.28%	$2,275,752,550	—
Sep 1, 2025	$4,391.83	$4,491.84	$4,210.61	$4,314.50	1.76%	$2,244,610,987	—
Aug 31, 2025	$4,373.70	$4,498.47	$4,372.63	$4,391.83	0.41%	$1,588,952,837	—
Aug 30, 2025	$4,360.18	$4,415.61	$4,257.20	$4,373.70	0.31%	$1,483,613,910	—
Aug 29, 2025	$4,511.20	$4,516.75	$4,265.00	$4,360.18	3.35%	$2,969,120,530	—
Aug 28, 2025	$4,506.71	$4,633.97	$4,430.00	$4,511.21	0.10%	$2,202,472,277	—
Aug 27, 2025	$4,600.63	$4,663.93	$4,481.53	$4,506.71	2.04%	$2,784,659,238	—
Aug 26, 2025	$4,376.17	$4,633.46	$4,311.04	$4,600.63	5.13%	$3,739,773,474	—
Aug 25, 2025	$4,780.15	$4,797.97	$4,334.13	$4,376.18	8.45%	$4,769,033,243	—
Aug 24, 2025	$4,778.40	$4,956.78	$4,711.00	$4,780.15	0.04%	$3,755,014,998	—
Aug 23, 2025	$4,832.07	$4,832.07	$4,659.70	$4,778.40	1.11%	$2,428,561,923	—
Aug 22, 2025	$4,225.30	$4,887.59	$4,207.39	$4,832.07	14.36%	$5,850,514,269	—
Aug 21, 2025	$4,336.16	$4,340.26	$4,204.20	$4,225.30	2.56%	$1,854,414,177	—
Aug 20, 2025	$4,075.58	$4,378.00	$4,060.00	$4,336.16	6.39%	$3,077,553,918	—
Aug 19, 2025	$4,312.99	$4,355.00	$4,067.34	$4,075.59	5.50%	$3,499,853,675	—
Aug 18, 2025	$4,472.34	$4,481.88	$4,225.86	$4,312.99	3.56%	$3,561,988,639	—
Aug 17, 2025	$4,422.00	$4,576.00	$4,393.98	$4,472.33	1.14%	$1,990,037,594	—
Aug 16, 2025	$4,439.47	$4,490.42	$4,372.54	$4,421.99	0.39%	$1,587,545,553	—
Aug 15, 2025	$4,546.84	$4,672.67	$4,368.00	$4,439.47	2.36%	$3,978,902,618	—
Aug 14, 2025	$4,749.31	$4,788.00	$4,451.33	$4,546.84	4.26%	$5,853,669,749	—
Aug 13, 2025	$4,590.52	$4,783.85	$4,564.33	$4,749.30	3.46%	$4,334,944,437	—
Aug 12, 2025	$4,223.22	$4,639.70	$4,219.04	$4,590.52	8.70%	$3,918,279,210	—
Aug 11, 2025	$4,250.58	$4,366.46	$4,166.77	$4,223.22	0.64%	$3,089,081,113	—
Aug 10, 2025	$4,260.63	$4,332.60	$4,153.07	$4,250.57	0.24%	$2,091,948,333	—
Aug 9, 2025	$4,009.51	$4,326.20	$4,006.63	$4,260.62	6.26%	$2,897,074,775	—
Aug 8, 2025	$3,910.30	$4,071.00	$3,880.00	$4,009.50	2.54%	$2,868,715,364	—
Aug 7, 2025	$3,683.31	$3,927.77	$3,647.63	$3,910.31	6.16%	$2,402,252,971	—
Aug 6, 2025	$3,612.01	$3,698.60	$3,564.19	$3,683.31	1.97%	$1,326,203,496	—
Aug 5, 2025	$3,720.99	$3,722.24	$3,546.00	$3,612.00	2.93%	$1,772,309,728	—
Aug 4, 2025	$3,496.75	$3,736.73	$3,490.73	$3,720.99	6.41%	$1,677,819,313	—
Aug 3, 2025	$3,393.94	$3,521.79	$3,354.28	$3,496.74	3.03%	$1,026,636,932	—
Aug 2, 2025	$3,488.21	$3,537.69	$3,368.29	$3,393.94	2.70%	$1,709,705,648	—
Aug 1, 2025	$3,698.39	$3,724.02	$3,431.75	$3,488.20	5.68%	$2,826,423,714	—
Jul 31, 2025	$3,810.00	$3,878.67	$3,684.33	$3,698.39	2.93%	$1,961,880,275	—
Jul 30, 2025	$3,793.79	$3,834.03	$3,677.65	$3,810.00	0.43%	$1,984,744,001	—
Jul 29, 2025	$3,799.00	$3,886.44	$3,716.04	$3,793.79	0.14%	$2,218,694,086	—
Jul 28, 2025	$3,872.11	$3,941.00	$3,754.00	$3,799.00	1.89%	$2,387,363,538	—
Jul 27, 2025	$3,741.11	$3,879.82	$3,731.00	$3,872.10	3.50%	$1,744,992,441	—
Jul 26, 2025	$3,724.97	$3,793.00	$3,697.66	$3,741.10	0.43%	$1,525,422,085	—
Jul 25, 2025	$3,706.95	$3,747.00	$3,573.76	$3,724.96	0.49%	$2,799,663,683	—
Jul 24, 2025	$3,628.29	$3,771.00	$3,502.85	$3,706.94	2.17%	$2,743,326,752	—
Jul 23, 2025	$3,746.21	$3,764.20	$3,527.00	$3,628.29	3.15%	$2,907,900,645	—
Jul 22, 2025	$3,762.32	$3,798.65	$3,616.54	$3,746.21	0.43%	$3,216,022,612	—
Jul 21, 2025	$3,756.69	$3,860.00	$3,701.01	$3,762.33	0.15%	$3,070,256,409	—
Jul 20, 2025	$3,592.00	$3,824.56	$3,579.13	$3,756.69	4.58%	$3,170,505,338	—
Jul 19, 2025	$3,546.92	$3,608.30	$3,506.79	$3,592.01	1.27%	$1,360,031,951	—
Jul 18, 2025	$3,476.88	$3,673.84	$3,458.68	$3,546.92	2.01%	$4,180,688,128	—
Jul 17, 2025	$3,371.35	$3,523.44	$3,310.77	$3,476.87	3.13%	$3,331,779,733	—
Jul 16, 2025	$3,137.90	$3,425.00	$3,101.00	$3,371.35	7.44%	$3,699,155,067	—
Jul 15, 2025	$3,013.61	$3,144.14	$2,932.46	$3,137.89	4.12%	$2,610,352,116	—
Jul 14, 2025	$2,972.03	$3,083.00	$2,962.81	$3,013.62	1.40%	$2,470,137,078	—
Jul 13, 2025	$2,943.29	$3,020.31	$2,936.49	$2,972.03	0.98%	$1,063,507,990	—
Jul 12, 2025	$2,958.21	$2,979.78	$2,903.85	$2,943.28	0.50%	$1,027,324,170	—
Jul 11, 2025	$2,951.29	$3,040.15	$2,913.75	$2,958.22	0.23%	$2,704,484,897	—
Jul 10, 2025	$2,768.74	$3,000.00	$2,755.50	$2,951.29	6.59%	$2,707,997,922	—
Jul 9, 2025	$2,615.25	$2,795.74	$2,589.78	$2,768.74	5.87%	$1,844,561,573	—
Jul 8, 2025	$2,542.30	$2,628.21	$2,523.59	$2,615.25	2.87%	$957,180,097	—
Jul 7, 2025	$2,570.35	$2,590.57	$2,512.00	$2,542.29	1.09%	$805,370,144	—
Jul 6, 2025	$2,516.42	$2,605.00	$2,503.50	$2,570.35	2.14%	$707,971,625	—
Jul 5, 2025	$2,508.04	$2,529.81	$2,487.95	$2,516.41	0.33%	$394,906,375	—
Jul 4, 2025	$2,591.26	$2,603.17	$2,474.24	$2,508.04	3.21%	$1,142,275,938	—
Jul 3, 2025	$2,570.41	$2,635.50	$2,556.12	$2,591.25	0.81%	$1,308,429,373	—
Jul 2, 2025	$2,405.01	$2,619.28	$2,373.00	$2,570.41	6.88%	$1,599,878,809	—
Jul 1, 2025	$2,485.47	$2,500.80	$2,386.52	$2,405.01	3.24%	$858,543,228	—
Jun 30, 2025	$2,500.09	$2,524.30	$2,431.00	$2,485.47	0.58%	$1,093,515,998	—
Jun 29, 2025	$2,435.62	$2,525.00	$2,412.00	$2,500.09	2.65%	$700,329,422	—
Jun 28, 2025	$2,423.17	$2,447.80	$2,405.81	$2,435.62	0.51%	$378,310,904	—
Jun 27, 2025	$2,415.96	$2,463.54	$2,382.53	$2,423.17	0.30%	$927,024,812	—
Jun 26, 2025	$2,418.50	$2,520.92	$2,394.32	$2,415.96	0.11%	$1,138,310,758	—
Jun 25, 2025	$2,448.46	$2,468.69	$2,389.69	$2,418.49	1.22%	$1,007,574,108	—
Jun 24, 2025	$2,411.66	$2,482.04	$2,376.11	$2,448.45	1.53%	$1,252,322,606	—
Jun 23, 2025	$2,227.70	$2,438.68	$2,188.00	$2,411.66	8.26%	$1,707,539,521	—
Jun 22, 2025	$2,295.72	$2,314.48	$2,111.89	$2,227.70	2.96%	$1,865,382,440	—
Jun 21, 2025	$2,406.49	$2,448.80	$2,216.00	$2,295.73	4.60%	$1,167,664,699	—
Jun 20, 2025	$2,521.13	$2,569.00	$2,367.36	$2,406.49	4.55%	$1,559,837,109	—
Jun 19, 2025	$2,525.00	$2,546.91	$2,485.03	$2,521.12	0.15%	$636,251,233	—
Jun 18, 2025	$2,509.95	$2,548.42	$2,465.78	$2,525.00	0.60%	$1,266,177,014	—
Jun 17, 2025	$2,544.17	$2,618.60	$2,453.80	$2,509.95	1.35%	$1,815,306,987	—
Jun 16, 2025	$2,547.62	$2,680.34	$2,514.85	$2,544.17	0.14%	$1,774,646,762	—
Jun 15, 2025	$2,530.77	$2,559.51	$2,492.00	$2,547.61	0.67%	$758,742,737	—
Jun 14, 2025	$2,579.19	$2,579.43	$2,488.72	$2,530.76	1.88%	$838,399,986	—
Jun 13, 2025	$2,642.66	$2,645.45	$2,436.98	$2,579.19	2.40%	$3,033,896,896	—
Jun 12, 2025	$2,771.60	$2,784.83	$2,616.24	$2,642.65	4.65%	$1,905,633,561	—
Jun 11, 2025	$2,816.41	$2,879.22	$2,743.75	$2,771.61	1.59%	$2,388,186,205	—
Jun 10, 2025	$2,680.13	$2,827.00	$2,655.61	$2,816.40	5.08%	$3,115,655,145	—
Jun 9, 2025	$2,509.84	$2,693.99	$2,477.73	$2,680.13	6.78%	$1,458,505,754	—
Jun 8, 2025	$2,524.64	$2,548.63	$2,490.58	$2,509.83	0.59%	$670,516,749	—
Jun 7, 2025	$2,476.10	$2,544.36	$2,457.00	$2,524.63	1.96%	$662,320,802	—
Jun 6, 2025	$2,414.02	$2,531.36	$2,381.49	$2,476.10	2.57%	$1,428,256,038	—
Jun 5, 2025	$2,607.68	$2,640.86	$2,391.66	$2,414.01	7.43%	$2,047,572,740	—
Jun 4, 2025	$2,593.35	$2,679.88	$2,583.50	$2,607.68	0.55%	$1,321,537,607	—
Jun 3, 2025	$2,607.42	$2,655.38	$2,575.00	$2,593.36	0.54%	$1,188,862,077	—
Jun 2, 2025	$2,539.20	$2,615.00	$2,475.00	$2,607.41	2.69%	$1,184,963,591	—
Jun 1, 2025	$2,528.06	$2,547.79	$2,468.56	$2,539.21	0.44%	$834,842,712	—
May 31, 2025	$2,531.35	$2,550.34	$2,475.33	$2,528.06	0.13%	$994,330,383	—
May 30, 2025	$2,631.39	$2,649.23	$2,507.35	$2,531.34	3.80%	$1,976,177,954	—
May 29, 2025	$2,681.61	$2,788.00	$2,619.05	$2,631.39	1.87%	$2,189,640,513	—
May 28, 2025	$2,660.81	$2,689.14	$2,608.50	$2,681.60	0.78%	$1,480,645,502	—
May 27, 2025	$2,563.70	$2,712.36	$2,509.46	$2,660.81	3.79%	$2,101,748,443	—
May 26, 2025	$2,551.22	$2,599.00	$2,525.86	$2,563.70	0.49%	$929,347,759	—
May 25, 2025	$2,530.41	$2,554.26	$2,463.00	$2,551.22	0.82%	$901,956,599	—
May 24, 2025	$2,526.49	$2,575.85	$2,515.08	$2,530.40	0.15%	$656,038,924	—
May 23, 2025	$2,664.83	$2,734.23	$2,498.30	$2,526.50	5.19%	$2,537,338,703	—
May 22, 2025	$2,551.00	$2,692.99	$2,544.83	$2,664.82	4.46%	$2,246,807,633	—
May 21, 2025	$2,524.19	$2,615.95	$2,452.20	$2,550.99	1.06%	$2,780,015,741	—
May 20, 2025	$2,528.14	$2,588.63	$2,442.40	$2,524.19	0.16%	$1,703,522,806	—
May 19, 2025	$2,497.78	$2,547.36	$2,348.38	$2,528.14	1.22%	$2,109,843,608	—
May 18, 2025	$2,475.09	$2,587.61	$2,323.21	$2,497.78	0.92%	$2,001,441,345	—
May 17, 2025	$2,537.13	$2,538.16	$2,446.42	$2,475.08	2.45%	$1,227,578,098	—
May 16, 2025	$2,548.70	$2,649.31	$2,529.40	$2,537.12	0.45%	$1,568,128,704	—
May 15, 2025	$2,609.75	$2,647.03	$2,476.03	$2,548.69	2.34%	$1,963,827,790	—
May 14, 2025	$2,679.71	$2,725.99	$2,547.26	$2,609.74	2.61%	$2,183,890,526	—
May 13, 2025	$2,495.48	$2,738.50	$2,415.30	$2,679.71	7.38%	$2,653,880,363	—
May 12, 2025	$2,514.58	$2,624.00	$2,406.63	$2,495.47	0.76%	$2,694,150,709	—
May 11, 2025	$2,583.22	$2,608.13	$2,435.51	$2,514.57	2.66%	$2,087,255,709	—
May 10, 2025	$2,345.04	$2,600.00	$2,317.00	$2,583.23	10.16%	$2,393,510,880	—
May 9, 2025	$2,207.39	$2,490.77	$2,184.33	$2,345.04	6.24%	$3,881,949,928	—
May 8, 2025	$1,811.11	$2,226.00	$1,808.71	$2,207.39	21.88%	$2,976,074,419	—
May 7, 2025	$1,817.00	$1,850.00	$1,787.01	$1,811.11	0.32%	$831,394,498	—
May 6, 2025	$1,820.19	$1,820.90	$1,752.00	$1,817.00	0.18%	$687,049,952	—
May 5, 2025	$1,808.86	$1,833.55	$1,781.85	$1,820.19	0.63%	$619,310,043	—
May 4, 2025	$1,833.52	$1,849.95	$1,803.00	$1,808.86	1.34%	$435,999,577	—
May 3, 2025	$1,842.20	$1,848.60	$1,810.00	$1,833.52	0.47%	$391,267,436	—
May 2, 2025	$1,838.10	$1,871.00	$1,813.00	$1,842.20	0.22%	$755,324,594	—
May 1, 2025	$1,793.62	$1,873.17	$1,792.52	$1,838.11	2.48%	$988,206,596	—
Apr 30, 2025	$1,797.81	$1,816.80	$1,731.70	$1,793.61	0.23%	$843,558,998	—
Apr 29, 2025	$1,799.88	$1,842.99	$1,780.47	$1,797.81	0.12%	$871,685,372	—
Apr 28, 2025	$1,791.29	$1,827.98	$1,744.71	$1,799.88	0.48%	$1,049,690,759	—
Apr 27, 2025	$1,820.87	$1,857.47	$1,781.90	$1,791.29	1.62%	$616,122,293	—
Apr 26, 2025	$1,784.60	$1,841.16	$1,778.94	$1,820.88	2.03%	$640,645,563	—
Apr 25, 2025	$1,769.64	$1,827.32	$1,738.60	$1,784.60	0.85%	$1,063,192,910	—
Apr 24, 2025	$1,795.08	$1,802.82	$1,722.90	$1,769.65	1.42%	$851,507,192	—
Apr 23, 2025	$1,756.25	$1,834.86	$1,744.95	$1,795.07	2.21%	$1,590,311,896	—
Apr 22, 2025	$1,579.57	$1,778.00	$1,537.26	$1,756.26	11.19%	$1,833,852,783	—
Apr 21, 2025	$1,587.36	$1,658.75	$1,564.07	$1,579.57	0.49%	$1,117,358,204	—
Apr 20, 2025	$1,613.26	$1,619.19	$1,565.59	$1,587.36	1.61%	$438,377,496	—
Apr 19, 2025	$1,588.60	$1,631.81	$1,585.01	$1,613.27	1.55%	$358,254,846	—
Apr 18, 2025	$1,583.63	$1,600.64	$1,573.54	$1,588.60	0.31%	$317,931,023	—
Apr 17, 2025	$1,577.15	$1,616.96	$1,563.20	$1,583.62	0.41%	$716,711,483	—
Apr 16, 2025	$1,588.77	$1,613.66	$1,538.07	$1,577.14	0.73%	$965,271,510	—
Apr 15, 2025	$1,623.78	$1,661.21	$1,583.12	$1,588.78	2.16%	$774,210,117	—
Apr 14, 2025	$1,597.76	$1,691.50	$1,595.56	$1,623.77	1.63%	$1,062,426,757	—
Apr 13, 2025	$1,644.19	$1,649.75	$1,562.01	$1,597.76	2.82%	$931,598,664	—
Apr 12, 2025	$1,566.85	$1,669.59	$1,546.06	$1,644.18	4.94%	$813,176,435	—
Apr 11, 2025	$1,522.24	$1,591.47	$1,504.63	$1,566.85	2.93%	$901,210,975	—
Apr 10, 2025	$1,669.51	$1,669.85	$1,471.02	$1,522.25	8.82%	$1,425,649,916	—
Apr 9, 2025	$1,473.41	$1,689.00	$1,385.05	$1,669.51	13.31%	$2,995,077,138	—
Apr 8, 2025	$1,553.04	$1,618.67	$1,441.30	$1,473.41	5.13%	$1,361,139,289	—
Apr 7, 2025	$1,580.77	$1,639.00	$1,411.01	$1,553.04	1.75%	$3,314,200,223	—
Apr 6, 2025	$1,806.02	$1,817.00	$1,537.50	$1,580.76	12.47%	$1,621,420,912	—
Apr 5, 2025	$1,816.88	$1,827.29	$1,764.39	$1,806.01	0.60%	$362,822,604	—
Apr 4, 2025	$1,817.23	$1,835.68	$1,758.72	$1,816.87	0.02%	$1,030,518,559	—
Apr 3, 2025	$1,795.21	$1,845.26	$1,750.00	$1,817.23	1.23%	$912,214,692	—
Apr 2, 2025	$1,904.98	$1,957.00	$1,781.53	$1,795.22	5.76%	$1,411,539,015	—
Apr 1, 2025	$1,822.43	$1,927.90	$1,817.88	$1,904.98	4.53%	$851,190,042	—
Mar 31, 2025	$1,807.74	$1,854.22	$1,776.75	$1,822.43	0.81%	$904,456,573	—
Mar 30, 2025	$1,828.09	$1,849.01	$1,767.69	$1,807.74	1.11%	$595,676,640	—
Mar 29, 2025	$1,896.90	$1,913.60	$1,797.20	$1,828.08	3.63%	$758,545,296	—
Mar 28, 2025	$2,003.67	$2,015.93	$1,860.00	$1,896.90	5.33%	$1,197,329,354	—
Mar 27, 2025	$2,009.52	$2,037.38	$1,987.06	$2,003.66	0.29%	$726,385,595	—
Mar 26, 2025	$2,066.16	$2,079.21	$1,981.60	$2,009.52	2.74%	$872,757,205	—
Mar 25, 2025	$2,081.20	$2,097.70	$2,037.08	$2,066.15	0.72%	$678,919,920	—
Mar 24, 2025	$2,005.99	$2,104.11	$1,977.67	$2,081.20	3.75%	$985,984,216	—
Mar 23, 2025	$1,980.68	$2,020.74	$1,976.81	$2,005.99	1.28%	$537,810,045	—
Mar 22, 2025	$1,965.74	$2,006.61	$1,964.34	$1,980.69	0.76%	$339,679,365	—
Mar 21, 2025	$1,983.79	$1,996.73	$1,937.10	$1,965.75	0.91%	$516,587,946	—
Mar 20, 2025	$2,056.05	$2,067.90	$1,952.17	$1,983.79	3.51%	$800,851,704	—
Mar 19, 2025	$1,931.54	$2,069.90	$1,927.58	$2,056.06	6.45%	$1,385,193,898	—
Mar 18, 2025	$1,926.30	$1,936.20	$1,872.31	$1,931.54	0.27%	$632,109,998	—
Mar 17, 2025	$1,887.01	$1,952.40	$1,879.98	$1,926.31	2.08%	$641,484,974	—
Mar 16, 2025	$1,937.18	$1,940.87	$1,860.38	$1,887.00	2.59%	$616,620,265	—
Mar 15, 2025	$1,911.64	$1,957.19	$1,903.75	$1,937.17	1.34%	$404,571,983	—
Mar 14, 2025	$1,864.59	$1,945.64	$1,861.31	$1,911.65	2.52%	$718,122,713	—
Mar 13, 2025	$1,908.20	$1,923.09	$1,821.81	$1,864.59	2.29%	$1,069,629,049	—
Mar 12, 2025	$1,923.42	$1,960.00	$1,829.72	$1,908.20	0.79%	$1,494,384,669	—
Mar 11, 2025	$1,865.11	$1,963.20	$1,754.28	$1,923.43	3.13%	$2,203,451,541	—
Mar 10, 2025	$2,020.43	$2,152.40	$1,810.01	$1,865.10	7.69%	$2,461,512,871	—
Mar 9, 2025	$2,203.57	$2,212.00	$1,989.66	$2,020.41	8.31%	$1,249,766,629	—
Mar 8, 2025	$2,141.60	$2,234.93	$2,105.06	$2,203.58	2.89%	$714,743,022	—
Mar 7, 2025	$2,202.21	$2,258.47	$2,101.82	$2,141.60	2.75%	$1,698,459,492	—
Mar 6, 2025	$2,241.59	$2,319.99	$2,176.90	$2,202.20	1.76%	$1,343,407,922	—
Mar 5, 2025	$2,171.50	$2,273.51	$2,155.03	$2,241.59	3.23%	$1,514,537,133	—
Mar 4, 2025	$2,149.02	$2,221.88	$1,993.20	$2,171.51	1.05%	$2,634,485,208	—
Mar 3, 2025	$2,518.12	$2,523.56	$2,097.91	$2,149.01	14.66%	$2,529,346,006	—
Mar 2, 2025	$2,217.40	$2,550.58	$2,172.04	$2,518.11	13.56%	$3,001,215,558	—
Mar 1, 2025	$2,237.59	$2,281.14	$2,142.73	$2,217.39	0.90%	$988,941,461	—
Feb 28, 2025	$2,307.72	$2,314.18	$2,076.26	$2,237.59	3.04%	$2,794,546,442	—
Feb 27, 2025	$2,336.38	$2,381.60	$2,230.57	$2,307.72	1.23%	$1,480,849,325	—
Feb 26, 2025	$2,495.69	$2,507.50	$2,253.77	$2,336.37	6.38%	$2,059,160,287	—
Feb 25, 2025	$2,513.52	$2,533.49	$2,313.49	$2,495.70	0.71%	$3,207,776,115	—
Feb 24, 2025	$2,819.70	$2,839.95	$2,470.33	$2,513.52	10.86%	$2,334,572,149	—
Feb 23, 2025	$2,763.23	$2,857.34	$2,745.41	$2,819.69	2.04%	$1,711,849,866	—
Feb 22, 2025	$2,663.00	$2,798.07	$2,653.33	$2,763.22	3.76%	$1,214,059,512	—
Feb 21, 2025	$2,738.04	$2,845.32	$2,616.72	$2,663.00	2.74%	$2,429,306,635	—
Feb 20, 2025	$2,715.51	$2,770.59	$2,707.18	$2,738.04	0.83%	$921,476,439	—
Feb 19, 2025	$2,672.00	$2,736.70	$2,656.03	$2,715.50	1.63%	$882,047,186	—
Feb 18, 2025	$2,744.05	$2,756.93	$2,605.44	$2,671.99	2.63%	$1,616,153,629	—
Feb 17, 2025	$2,661.41	$2,849.70	$2,637.71	$2,744.05	3.11%	$1,752,388,688	—
Feb 16, 2025	$2,693.04	$2,727.31	$2,651.26	$2,661.41	1.17%	$514,482,095	—
Feb 15, 2025	$2,725.95	$2,739.00	$2,662.28	$2,693.04	1.21%	$548,554,180	—
Feb 14, 2025	$2,675.87	$2,791.78	$2,664.46	$2,725.95	1.87%	$1,142,877,818	—
Feb 13, 2025	$2,738.27	$2,757.28	$2,612.76	$2,675.87	2.28%	$1,185,301,388	—
Feb 12, 2025	$2,602.59	$2,795.45	$2,546.92	$2,738.27	5.21%	$1,705,436,940	—
Feb 11, 2025	$2,661.19	$2,725.04	$2,558.24	$2,602.59	2.20%	$1,286,091,771	—
Feb 10, 2025	$2,627.18	$2,693.79	$2,559.85	$2,661.19	1.29%	$1,051,708,233	—
Feb 9, 2025	$2,632.46	$2,698.90	$2,520.02	$2,627.18	0.20%	$1,016,386,052	—
Feb 8, 2025	$2,622.11	$2,667.30	$2,588.80	$2,632.46	0.39%	$996,898,804	—
Feb 7, 2025	$2,686.63	$2,797.50	$2,562.51	$2,622.10	2.40%	$1,875,060,380	—
Feb 6, 2025	$2,788.25	$2,857.64	$2,655.28	$2,686.64	3.64%	$1,981,674,881	—
Feb 5, 2025	$2,731.19	$2,826.95	$2,699.13	$2,788.25	2.09%	$1,897,054,238	—
Feb 4, 2025	$2,879.89	$2,888.50	$2,632.60	$2,731.19	5.16%	$3,477,670,143	—
Feb 3, 2025	$2,869.68	$2,921.00	$2,125.01	$2,879.90	0.36%	$7,325,488,964	—
Feb 2, 2025	$3,117.54	$3,163.20	$2,750.71	$2,869.68	7.95%	$3,131,430,738	—
Feb 1, 2025	$3,300.99	$3,331.98	$3,101.70	$3,117.54	5.56%	$1,142,845,927	—
Jan 31, 2025	$3,247.38	$3,437.31	$3,213.80	$3,300.99	1.65%	$2,158,479,814	—
Jan 30, 2025	$3,113.90	$3,283.43	$3,091.06	$3,247.39	4.29%	$1,130,886,607	—
Jan 29, 2025	$3,077.72	$3,182.52	$3,054.06	$3,113.90	1.18%	$1,278,256,646	—
Jan 28, 2025	$3,182.44	$3,223.01	$3,040.03	$3,077.72	3.29%	$1,107,001,736	—
Jan 27, 2025	$3,232.61	$3,253.91	$3,020.01	$3,182.44	1.55%	$2,349,770,570	—
Jan 26, 2025	$3,318.76	$3,362.00	$3,230.00	$3,232.61	2.60%	$899,291,018	—
Jan 25, 2025	$3,310.10	$3,350.68	$3,268.66	$3,318.77	0.26%	$690,383,485	—
Jan 24, 2025	$3,338.22	$3,428.00	$3,275.90	$3,310.09	0.84%	$1,519,379,298	—
Jan 23, 2025	$3,242.61	$3,347.97	$3,185.00	$3,338.21	2.95%	$1,965,307,923	—
Jan 22, 2025	$3,327.55	$3,365.99	$3,222.85	$3,242.60	2.55%	$1,150,648,371	—
Jan 21, 2025	$3,283.99	$3,368.00	$3,204.60	$3,327.54	1.33%	$1,802,317,580	—
Jan 20, 2025	$3,215.20	$3,453.69	$3,142.78	$3,284.00	2.14%	$3,830,020,315	—
Jan 19, 2025	$3,307.71	$3,448.99	$3,130.48	$3,215.12	2.80%	$4,408,659,681	—
Jan 18, 2025	$3,473.64	$3,494.39	$3,227.00	$3,307.71	4.78%	$2,100,633,662	—
Jan 17, 2025	$3,308.04	$3,525.72	$3,307.50	$3,473.63	5.01%	$1,773,013,467	—
Jan 16, 2025	$3,451.51	$3,460.79	$3,265.44	$3,308.05	4.16%	$1,573,512,574	—
Jan 15, 2025	$3,225.63	$3,473.75	$3,186.36	$3,451.52	7.00%	$1,537,407,357	—
Jan 14, 2025	$3,137.51	$3,256.67	$3,125.65	$3,225.63	2.81%	$1,197,715,521	—
Jan 13, 2025	$3,267.30	$3,339.00	$2,920.00	$3,137.51	3.97%	$2,614,824,635	—
Jan 12, 2025	$3,282.83	$3,300.00	$3,224.49	$3,267.30	0.47%	$538,751,712	—
Jan 11, 2025	$3,267.05	$3,320.18	$3,217.56	$3,282.83	0.48%	$494,933,295	—
Jan 10, 2025	$3,219.20	$3,322.49	$3,193.97	$3,267.04	1.49%	$1,482,940,592	—
Jan 9, 2025	$3,327.29	$3,357.27	$3,158.00	$3,219.20	3.25%	$1,638,958,680	—
Jan 8, 2025	$3,381.31	$3,415.10	$3,208.20	$3,327.29	1.60%	$1,944,382,188	—
Jan 7, 2025	$3,687.44	$3,700.86	$3,356.31	$3,381.31	8.30%	$1,899,318,756	—
Jan 6, 2025	$3,636.00	$3,744.83	$3,610.63	$3,687.45	1.42%	$1,210,642,823	—
Jan 5, 2025	$3,656.88	$3,675.25	$3,593.70	$3,635.99	0.57%	$564,147,573	—
Jan 4, 2025	$3,609.00	$3,671.60	$3,572.42	$3,656.88	1.33%	$829,864,805	—
Jan 3, 2025	$3,455.68	$3,630.00	$3,423.44	$3,609.01	4.44%	$1,179,953,901	—
Jan 2, 2025	$3,360.39	$3,509.99	$3,354.50	$3,455.67	2.84%	$1,166,286,232	—
Jan 1, 2025	$3,337.78	$3,374.85	$3,313.88	$3,360.38	0.68%	$636,613,396	—

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.