currencies.zone

History ETH / USD

The ETH/USD history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Latest rate0.000411
Inverse rate2,434.979978
Average0.000410
Change+79.06%
Observations365
Download CSV
DateOpenCloseHighLow
Friday, August 28, 20260.0003980.0004110.0004140.000395
Thursday, August 27, 20260.0003990.0003980.0004030.000390
Wednesday, August 26, 20260.0004090.0003990.0004110.000398
Tuesday, August 25, 20260.0004030.0004090.0004140.000395
Monday, August 24, 20260.0004060.0004030.0004120.000395
Sunday, August 23, 20260.0004130.0004060.0004240.000403
Saturday, August 22, 20260.0003980.0004120.0004180.000395
Friday, August 21, 20260.0004300.0003980.0004300.000393
Thursday, August 20, 20260.0004440.0004300.0004500.000424
Wednesday, August 19, 20260.0005220.0004440.0005250.000430
Tuesday, August 18, 20260.0005230.0005220.0005310.000521
Monday, August 17, 20260.0005340.0005230.0005350.000522
Sunday, August 16, 20260.0005320.0005340.0005350.000529
Saturday, August 15, 20260.0005320.0005320.0005340.000531
Friday, August 14, 20260.0005310.0005320.0005370.000529
Thursday, August 13, 20260.0005320.0005310.0005370.000527
Wednesday, August 12, 20260.0005320.0005320.0005340.000520
Tuesday, August 11, 20260.0005340.0005320.0005400.000527
Monday, August 10, 20260.0005240.0005340.0005360.000518
Sunday, August 9, 20260.0005220.0005240.0005240.000517
Saturday, August 8, 20260.0005230.0005220.0005230.000520
Friday, August 7, 20260.0005260.0005230.0005280.000516
Thursday, August 6, 20260.0005250.0005260.0005290.000521
Wednesday, August 5, 20260.0005350.0005250.0005390.000520
Tuesday, August 4, 20260.0005380.0005350.0005410.000532
Monday, August 3, 20260.0005310.0005380.0005470.000531
Sunday, August 2, 20260.0005420.0005310.0005430.000527
Saturday, August 1, 20260.0005380.0005420.0005490.000534
Friday, July 31, 20260.0005220.0005380.0005410.000517
Thursday, July 30, 20260.0005240.0005220.0005280.000517
Wednesday, July 29, 20260.0005210.0005240.0005340.000518
Tuesday, July 28, 20260.0005290.0005210.0005390.000519
Monday, July 27, 20260.0005120.0005290.0005310.000506
Sunday, July 26, 20260.0005340.0005120.0005340.000509
Saturday, July 25, 20260.0005380.0005340.0005410.000533
Friday, July 24, 20260.0005330.0005380.0005410.000524
Thursday, July 23, 20260.0005170.0005330.0005350.000515
Wednesday, July 22, 20260.0005190.0005170.0005240.000511
Tuesday, July 21, 20260.0005250.0005190.0005260.000513
Monday, July 20, 20260.0005340.0005250.0005430.000522
Sunday, July 19, 20260.0005370.0005340.0005400.000533
Saturday, July 18, 20260.0005430.0005370.0005440.000536
Friday, July 17, 20260.0005370.0005430.0005550.000535
Thursday, July 16, 20260.0005220.0005370.0005390.000519
Wednesday, July 15, 20260.0005290.0005220.0005370.000514
Tuesday, July 14, 20260.0005640.0005290.0005640.000528
Monday, July 13, 20260.0005540.0005640.0005720.000543
Sunday, July 12, 20260.0005590.0005540.0005620.000548
Saturday, July 11, 20260.0005570.0005590.0005600.000547
Friday, July 10, 20260.0005730.0005570.0005760.000553
Thursday, July 9, 20260.0005740.0005730.0005810.000568
Wednesday, July 8, 20260.0005650.0005740.0005840.000561
Tuesday, July 7, 20260.0005560.0005650.0005690.000552
Monday, July 6, 20260.0005610.0005560.0005780.000547
Sunday, July 5, 20260.0005620.0005610.0005720.000554
Saturday, July 4, 20260.0005690.0005620.0005740.000554
Friday, July 3, 20260.0005890.0005690.0005910.000564
Thursday, July 2, 20260.0006210.0005890.0006270.000581
Wednesday, July 1, 20260.0006370.0006220.0006450.000609
Tuesday, June 30, 20260.0006210.0006370.0006450.000621
Monday, June 29, 20260.0006370.0006210.0006450.000612
Sunday, June 28, 20260.0006360.0006370.0006460.000631
Saturday, June 27, 20260.0006340.0006360.0006400.000622
Friday, June 26, 20260.0006390.0006340.0006620.000629
Thursday, June 25, 20260.0006170.0006390.0006530.000604
Wednesday, June 24, 20260.0006000.0006170.0006450.000593
Tuesday, June 23, 20260.0005790.0006000.0006100.000577
Monday, June 22, 20260.0005870.0005790.0005870.000563
Sunday, June 21, 20260.0005750.0005870.0005880.000575
Saturday, June 20, 20260.0005840.0005750.0005870.000572
Friday, June 19, 20260.0005850.0005840.0005960.000582
Thursday, June 18, 20260.0005720.0005850.0005990.000568
Wednesday, June 17, 20260.0005590.0005720.0005800.000553
Tuesday, June 16, 20260.0005570.0005590.0005690.000544
Monday, June 15, 20260.0005800.0005570.0005850.000541
Sunday, June 14, 20260.0005950.0005800.0006050.000578
Saturday, June 13, 20260.0006010.0005950.0006020.000590
Friday, June 12, 20260.0005980.0006010.0006060.000592
Thursday, June 11, 20260.0006170.0005980.0006170.000592
Wednesday, June 10, 20260.0006110.0006170.0006240.000600
Tuesday, June 9, 20260.0005920.0006110.0006200.000590
Monday, June 8, 20260.0005930.0005920.0006080.000584
Sunday, June 7, 20260.0006370.0005930.0006390.000583
Saturday, June 6, 20260.0006330.0006370.0006640.000625
Friday, June 5, 20260.0005650.0006330.0006490.000564
Thursday, June 4, 20260.0005520.0005650.0005820.000550
Wednesday, June 3, 20260.0005380.0005520.0005650.000529
Tuesday, June 2, 20260.0004990.0005380.0005440.000499
Monday, June 1, 20260.0004990.0004990.0005110.000496
Sunday, May 31, 20260.0004950.0004990.0005020.000492

About these data

The ETH/USD history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Reference data supplied by our market data provider. It is not financial advice.

Choose a currency