Market Cap $3.64T
0.37%
Volume 24h $259.36B
20.55%
BTC % 59.39%
-0.64%
ETH % 8.76%
3.19%
Coins
31.955
+20
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| May-27 2025 | $2,663.01 | $2,517.05 | $2,708.78 | $2,563.94 | $26,264,200,536 | $321,493,910,373 |
| May-26 2025 | $2,564.12 | $2,531.72 | $2,594.51 | $2,552.41 | $14,930,824,867 | $309,556,827,182 |
| May-25 2025 | $2,552.11 | $2,471.86 | $2,553.36 | $2,532.42 | $14,560,788,776 | $308,106,781,567 |
| May-24 2025 | $2,531.12 | $2,517.44 | $2,574.98 | $2,524.55 | $11,380,641,569 | $305,572,468,167 |
| May-23 2025 | $2,525.81 | $2,507.23 | $2,727.05 | $2,661.99 | $30,294,146,517 | $304,932,597,646 |
| May-22 2025 | $2,664.08 | $2,546.57 | $2,690.75 | $2,546.57 | $26,596,978,352 | $321,626,120,281 |
| May-21 2025 | $2,550.87 | $2,460.99 | $2,611.61 | $2,523.58 | $31,991,398,684 | $307,960,266,193 |
| May-20 2025 | $2,524.15 | $2,450.68 | $2,585.33 | $2,530.30 | $23,453,322,578 | $304,734,963,122 |
| May-19 2025 | $2,529.13 | $2,355.55 | $2,541.70 | $2,486.10 | $27,351,331,811 | $305,336,095,482 |
| May-18 2025 | $2,498.80 | $2,349.85 | $2,580.46 | $2,476.57 | $25,005,164,865 | $301,674,095,952 |
| May-17 2025 | $2,475.76 | $2,451.59 | $2,533.02 | $2,533.02 | $18,830,706,230 | $298,893,909,613 |
| May-16 2025 | $2,536.29 | $2,536.29 | $2,640.64 | $2,547.63 | $21,298,907,763 | $306,201,938,160 |
| May-15 2025 | $2,547.05 | $2,489.40 | $2,640.45 | $2,611.85 | $26,637,688,883 | $307,501,964,919 |
| May-14 2025 | $2,610.02 | $2,556.27 | $2,714.98 | $2,679.71 | $26,602,676,588 | $315,104,897,274 |
| May-13 2025 | $2,680.36 | $2,425.13 | $2,731.68 | $2,493.23 | $33,389,831,228 | $323,598,530,068 |