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 rate0.000423
Inverse rate2,361.540038
Average0.000437
Change+68.63%
Observations366
Download CSV
DateOpenCloseHighLow
Wednesday, October 28, 20260.0004260.0004230.0004280.000421
Tuesday, October 27, 20260.0004310.0004260.0004360.000424
Monday, October 26, 20260.0004300.0004310.0004360.000427
Sunday, October 25, 20260.0004240.0004300.0004320.000422
Saturday, October 24, 20260.0004190.0004240.0004380.000419
Friday, October 23, 20260.0004190.0004190.0004250.000414
Thursday, October 22, 20260.0004050.0004190.0004240.000403
Wednesday, October 21, 20260.0004090.0004050.0004110.000396
Tuesday, October 20, 20260.0004160.0004090.0004210.000404
Monday, October 19, 20260.0004150.0004160.0004200.000409
Sunday, October 18, 20260.0004170.0004150.0004300.000412
Saturday, October 17, 20260.0004130.0004170.0004250.000410
Friday, October 16, 20260.0004100.0004130.0004180.000402
Thursday, October 15, 20260.0004140.0004100.0004310.000406
Wednesday, October 14, 20260.0004010.0004140.0004160.000396
Tuesday, October 13, 20260.0004090.0004010.0004150.000395
Monday, October 12, 20260.0003950.0004090.0004100.000388
Sunday, October 11, 20260.0003990.0003950.0004010.000392
Saturday, October 10, 20260.0004020.0003990.0004030.000397
Friday, October 9, 20260.0004050.0004020.0004050.000398
Thursday, October 8, 20260.0003890.0004050.0004160.000387
Wednesday, October 7, 20260.0003710.0003890.0003940.000370
Tuesday, October 6, 20260.0003690.0003710.0003730.000367
Monday, October 5, 20260.0003670.0003690.0003730.000365
Sunday, October 4, 20260.0003720.0003670.0003720.000365
Saturday, October 3, 20260.0003750.0003720.0003750.000372
Friday, October 2, 20260.0003700.0003750.0003770.000361
Thursday, October 1, 20260.0003730.0003700.0003740.000368
Wednesday, September 30, 20260.0003740.0003730.0003760.000365
Tuesday, September 29, 20260.0003720.0003740.0003770.000364
Monday, September 28, 20260.0003720.0003720.0003790.000368
Sunday, September 27, 20260.0003710.0003720.0003750.000367
Saturday, September 26, 20260.0003720.0003710.0003750.000371
Friday, September 25, 20260.0003720.0003720.0003750.000365
Thursday, September 24, 20260.0003730.0003720.0003800.000370
Wednesday, September 23, 20260.0003630.0003720.0003790.000359
Tuesday, September 22, 20260.0003600.0003630.0003680.000360
Monday, September 21, 20260.0003780.0003600.0003780.000356
Sunday, September 20, 20260.0003800.0003780.0003900.000378
Saturday, September 19, 20260.0003830.0003800.0003840.000376
Friday, September 18, 20260.0004090.0003830.0004110.000378
Thursday, September 17, 20260.0004140.0004090.0004150.000403
Wednesday, September 16, 20260.0004170.0004140.0004220.000412
Tuesday, September 15, 20260.0003980.0004170.0004240.000397
Monday, September 14, 20260.0004040.0003980.0004060.000383
Sunday, September 13, 20260.0003960.0004040.0004060.000396
Saturday, September 12, 20260.0003980.0003960.0003990.000393
Friday, September 11, 20260.0004100.0003980.0004110.000376
Thursday, September 10, 20260.0004050.0004100.0004150.000403
Wednesday, September 9, 20260.0004020.0004050.0004090.000396
Tuesday, September 8, 20260.0004010.0004020.0004100.000399
Monday, September 7, 20260.0003980.0004010.0004050.000394
Sunday, September 6, 20260.0004030.0003980.0004050.000396
Saturday, September 5, 20260.0004070.0004030.0004090.000401
Friday, September 4, 20260.0003990.0004070.0004110.000393
Thursday, September 3, 20260.0004180.0003990.0004220.000396
Wednesday, September 2, 20260.0004140.0004180.0004240.000412
Tuesday, September 1, 20260.0004050.0004140.0004190.000403
Monday, August 31, 20260.0004140.0004050.0004160.000402
Sunday, August 30, 20260.0004070.0004140.0004190.000395
Saturday, August 29, 20260.0004090.0004070.0004110.000407
Friday, August 28, 20260.0003980.0004090.0004150.000395
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

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