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 rate0.000391
Inverse rate2,559.560060
Average0.000428
Change+76.89%
Observations365
Download CSV
DateOpenCloseHighLow
Wednesday, October 7, 20260.0003710.0003910.0003920.000371
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
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

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