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 rate1,911.670044
Inverse rate0.000523
Average2,804.081440
Change-55.16%
Observations366
Download CSV
DateOpenCloseHighLow
Sunday, August 9, 20261,915.4414061,911.6700441,918.2054441,911.454956
Saturday, August 8, 20261,913.2822271,919.9200441,924.1412351,911.547729
Friday, August 7, 20261,902.1405031,913.2794191,937.1666261,893.081665
Thursday, August 6, 20261,906.4426271,902.0574951,917.7008061,890.963623
Wednesday, August 5, 20261,868.4923101,906.5260011,922.6413571,854.340332
Tuesday, August 4, 20261,858.2202151,868.3858641,879.5380861,847.174927
Monday, August 3, 20261,882.7835691,858.2564701,883.4392091,827.697510
Sunday, August 2, 20261,843.4174801,882.5219731,895.7662351,842.154419
Saturday, August 1, 20261,860.3710941,843.4177251,873.1712651,821.485107
Friday, July 31, 20261,917.1417241,860.3459471,933.7778321,847.468750
Thursday, July 30, 20261,908.5860601,917.3729251,934.5772711,892.196533
Wednesday, July 29, 20261,919.9915771,908.5190431,929.9008791,873.619263
Tuesday, July 28, 20261,890.6345211,919.9484861,926.5040281,856.341553
Monday, July 27, 20261,953.4053961,890.6135251,976.4602051,882.419800
Sunday, July 26, 20261,873.2355961,953.4112551,963.2459721,872.384888
Saturday, July 25, 20261,860.1756591,873.2224121,875.1447751,849.828857
Friday, July 24, 20261,877.0976561,860.1767581,907.5435791,846.822266
Thursday, July 23, 20261,933.4709471,877.1002201,940.2828371,868.520386
Wednesday, July 22, 20261,928.1976321,933.4901121,955.1474611,909.610107
Tuesday, July 21, 20261,903.6896971,928.3837891,949.5477291,900.066162
Monday, July 20, 20261,871.2757571,903.7589111,916.2416991,842.815674
Sunday, July 19, 20261,861.4199221,871.5085451,877.0318601,852.727539
Saturday, July 18, 20261,841.1021731,861.3920901,864.1319581,836.608521
Friday, July 17, 20261,863.2163091,840.9881591,869.0671391,803.053955
Thursday, July 16, 20261,916.9781491,863.1933591,927.0859381,856.775635
Wednesday, July 15, 20261,889.5008541,916.9437261,944.1607671,863.635498
Tuesday, July 14, 20261,773.4714361,889.4798581,894.0622561,772.017700
Monday, July 13, 20261,805.7579351,773.5007321,842.4550781,749.347534
Sunday, July 12, 20261,787.5683591,805.7880861,824.9804691,779.637085
Saturday, July 11, 20261,795.8193361,788.0996091,827.8315431,786.295654
Friday, July 10, 20261,744.4731451,795.6932371,809.7583011,736.723145
Thursday, July 9, 20261,742.6647951,744.4846191,760.2062991,721.298584
Wednesday, July 8, 20261,768.3896481,742.6776121,782.8583981,711.900024
Tuesday, July 7, 20261,797.5622561,768.5114751,810.3298341,756.712646
Monday, July 6, 20261,783.0026861,797.5737301,829.5136721,728.965210
Sunday, July 5, 20261,779.0427251,783.0059811,805.9140631,749.137695
Saturday, July 4, 20261,756.5756841,779.0329591,804.5887451,743.564209
Friday, July 3, 20261,698.4179691,756.5186771,772.5432131,693.038330
Thursday, July 2, 20261,609.0125731,698.1694341,720.3432621,595.939331
Wednesday, July 1, 20261,569.9096681,608.9606931,642.4548341,551.139282
Tuesday, June 30, 20261,610.1638181,569.5838621,611.3472901,549.251953
Monday, June 29, 20261,569.9934081,610.2058111,633.6450201,550.036377
Sunday, June 28, 20261,571.5644531,570.3612061,585.2197271,548.761963
Saturday, June 27, 20261,576.5911871,571.5882571,607.8659671,561.972900
Friday, June 26, 20261,564.6136471,576.6160891,590.2000731,510.505859
Thursday, June 25, 20261,619.8853761,564.8166501,656.6464841,531.780396
Wednesday, June 24, 20261,665.3098141,619.9249271,687.4923101,551.484253
Tuesday, June 23, 20261,726.5197751,665.4367681,733.6123051,638.253174
Monday, June 22, 20261,704.6304931,726.5108641,776.8321531,704.516602
Sunday, June 21, 20261,739.3410641,704.5805661,739.4858401,701.936401
Saturday, June 20, 20261,710.9821781,739.3013921,747.2595211,702.801758
Friday, June 19, 20261,709.4986571,710.9824221,717.1932371,678.196289
Thursday, June 18, 20261,747.8778081,709.5334471,760.8808591,670.103882
Wednesday, June 17, 20261,790.3962401,747.8854981,807.2828371,724.717896
Tuesday, June 16, 20261,794.9379881,790.3981931,837.2041021,758.130127
Monday, June 15, 20261,724.5716551,794.9611821,847.7697751,709.253662
Sunday, June 14, 20261,680.1464841,724.6132811,729.3508301,654.210571
Saturday, June 13, 20261,665.0487061,680.2146001,693.6032711,661.609131
Friday, June 12, 20261,671.8189701,665.1278081,689.4443361,650.628662
Thursday, June 11, 20261,620.1400151,672.2806401,690.4488531,620.084473
Wednesday, June 10, 20261,637.6348881,620.1376951,665.7607421,603.825806
Tuesday, June 9, 20261,690.2133791,637.7066651,695.5229491,613.834229
Monday, June 8, 20261,686.2512211,690.1485601,713.4710691,644.791504
Sunday, June 7, 20261,568.7495121,686.3962401,714.9707031,563.775879
Saturday, June 6, 20261,580.8803711,568.7677001,599.9534911,506.505737
Friday, June 5, 20261,769.9860841,580.8608401,772.1077881,540.161987
Thursday, June 4, 20261,811.7425541,769.5805661,817.3465581,717.802490
Wednesday, June 3, 20261,857.6417241,811.7323001,889.0588381,771.314575
Tuesday, June 2, 20262,003.2602541,857.7163092,003.9707031,838.058594
Monday, June 1, 20262,004.2425542,003.2211912,017.6077881,956.152222
Sunday, May 31, 20262,019.2424322,004.3415532,034.1192631,991.906738
Saturday, May 30, 20262,011.9094242,019.4582522,028.4417722,000.165771
Friday, May 29, 20262,007.5496832,011.9785162,042.5430911,975.191528
Thursday, May 28, 20262,022.0908202,007.5527342,025.7589111,966.279419
Wednesday, May 27, 20262,070.8666992,022.1982422,092.9807132,014.632568
Tuesday, May 26, 20262,111.3664552,070.8581542,138.0061042,054.361084
Monday, May 25, 20262,097.9938962,111.3703612,138.4113772,090.516357
Sunday, May 24, 20262,115.5449222,097.9938962,127.3098142,061.329834
Saturday, May 23, 20262,064.6347662,115.9514162,145.5793462,010.550415
Friday, May 22, 20262,131.3701172,064.6369632,138.9799802,056.929199
Thursday, May 21, 20262,127.1723632,131.4106452,154.2221682,103.460449
Wednesday, May 20, 20262,109.8540042,126.9833982,146.5063482,101.833496
Tuesday, May 19, 20262,128.5319822,109.9638672,143.5629882,093.475342
Monday, May 18, 20262,127.6813962,128.5161132,155.9641112,078.616211
Sunday, May 17, 20262,179.8544922,127.6452642,196.7822272,097.020996
Saturday, May 16, 20262,223.3383792,179.7519532,229.8459472,162.048828
Friday, May 15, 20262,280.9333502,223.3288572,298.6862792,204.765381
Thursday, May 14, 20262,257.5717772,280.9348142,317.9484862,238.471924
Wednesday, May 13, 20262,274.5917972,257.5764162,322.2331542,233.553223
Tuesday, May 12, 20262,339.2871092,274.6435552,339.6904302,256.419434

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