Market Cap $3.19T
1.43%
Volume 24h $286.52B
18.78%
BTC % 55.19%
-0.32%
ETH % 11.23%
2.4%
Coins
33.844
+4
Exchanges
885
Last update
10 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 |
|---|---|---|---|---|---|---|
| Dec-18 2025 | $2,826.42 | $2,780.08 | $2,986.00 | $2,830.24 | $29,193,689,547 | $341,134,989,300 |
| Dec-17 2025 | $2,828.89 | $2,793.66 | $3,024.72 | $2,960.30 | $26,144,378,803 | $341,434,220,006 |
| Dec-16 2025 | $2,964.03 | $2,890.01 | $2,976.17 | $2,960.60 | $22,710,020,322 | $357,744,764,892 |
| Dec-15 2025 | $2,963.57 | $2,915.65 | $3,172.04 | $3,082.74 | $28,783,256,997 | $357,689,514,363 |
| Dec-14 2025 | $3,059.84 | $3,034.69 | $3,128.07 | $3,114.58 | $15,597,946,022 | $369,308,414,396 |
| Dec-13 2025 | $3,116.41 | $3,080.80 | $3,134.39 | $3,086.66 | $9,916,419,554 | $376,136,204,633 |
| Dec-12 2025 | $3,083.76 | $3,050.26 | $3,263.29 | $3,237.46 | $24,668,753,773 | $372,194,884,033 |
| Dec-11 2025 | $3,236.83 | $3,154.62 | $3,326.89 | $3,326.89 | $29,115,607,629 | $390,669,965,981 |
| Dec-10 2025 | $3,328.98 | $3,292.45 | $3,444.17 | $3,320.29 | $30,447,383,461 | $401,792,171,651 |
| Dec-09 2025 | $3,320.88 | $3,093.76 | $3,395.83 | $3,125.43 | $32,054,071,186 | $400,814,951,917 |
| Dec-08 2025 | $3,124.55 | $3,047.86 | $3,171.62 | $3,054.82 | $25,257,752,500 | $377,119,571,836 |
| Dec-07 2025 | $3,058.16 | $2,937.04 | $3,148.20 | $3,036.63 | $20,431,558,955 | $369,105,877,352 |
| Dec-06 2025 | $3,039.89 | $3,014.83 | $3,064.37 | $3,019.52 | $10,945,818,202 | $366,901,669,147 |
| Dec-05 2025 | $3,024.29 | $2,994.34 | $3,190.49 | $3,137.69 | $28,001,195,014 | $365,018,991,289 |
| Dec-04 2025 | $3,134.25 | $3,072.79 | $3,229.79 | $3,189.11 | $27,405,719,670 | $378,290,481,021 |