Market Cap $2.45T
-3.92%
Volume 24h $197.33B
-1.77%
BTC % 53.73%
-0.09%
ETH % 9.94%
-1.5%
Coins
34.449
+4
Exchanges
885
Last update
12 Seconds ago
Ethereum (ETH) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-01 2026 | $2,138.30 | $2,083.99 | $2,161.06 | $2,101.08 | $19,533,526,728 | $258,074,752,116 |
| Mar-31 2026 | $2,103.72 | $2,013.43 | $2,112.29 | $2,023.55 | $21,275,771,584 | $253,901,014,404 |
| Mar-30 2026 | $2,024.19 | $1,980.59 | $2,077.33 | $1,982.65 | $17,838,225,578 | $244,302,580,216 |
| Mar-29 2026 | $1,983.40 | $1,943.77 | $2,015.54 | $1,993.85 | $9,419,148,503 | $239,380,653,314 |
| Mar-28 2026 | $1,992.74 | $1,983.00 | $2,032.10 | $1,990.49 | $8,644,869,660 | $240,507,642,889 |
| Mar-27 2026 | $1,991.71 | $1,971.55 | $2,074.65 | $2,058.82 | $19,452,452,502 | $240,383,689,290 |
| Mar-26 2026 | $2,059.12 | $2,036.54 | $2,170.07 | $2,168.27 | $18,618,675,398 | $248,519,061,998 |
| Mar-25 2026 | $2,168.35 | $2,148.32 | $2,196.84 | $2,154.82 | $17,085,478,433 | $261,702,661,855 |
| Mar-24 2026 | $2,156.07 | $2,104.34 | $2,173.39 | $2,153.88 | $18,392,114,081 | $260,220,383,815 |
| Mar-23 2026 | $2,151.69 | $2,024.22 | $2,190.20 | $2,054.54 | $28,494,199,757 | $259,691,068,876 |
| Mar-22 2026 | $2,053.22 | $2,030.72 | $2,122.41 | $2,055.30 | $16,459,207,258 | $247,807,138,993 |
| Mar-21 2026 | $2,072.88 | $2,072.88 | $2,164.54 | $2,146.82 | $8,616,663,020 | $250,180,233,886 |
| Mar-20 2026 | $2,146.05 | $2,118.20 | $2,169.73 | $2,138.74 | $17,970,673,941 | $259,011,342,973 |
| Mar-19 2026 | $2,138.45 | $2,103.35 | $2,231.07 | $2,202.58 | $24,093,739,825 | $258,093,623,672 |
| Mar-18 2026 | $2,204.26 | $2,166.99 | $2,347.19 | $2,321.33 | $25,608,317,866 | $266,036,809,178 |