Market Cap $1.18T
-2.24%
Volume 24h $147.29B
9.56%
BTC % 38.03%
0.1%
ETH % 19.09%
0.36%
Coins
18.478
+40
Exchanges
793
Last update
18 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 |
|---|---|---|---|---|---|---|
| Aug-17 2022 | $1,944.75 | $1,878.75 | $1,944.75 | $1,879.04 | $14,435,712,755 | $237,252,153,454 |
| Aug-16 2022 | $1,880.75 | $1,869.00 | $1,914.43 | $1,901.69 | $18,532,214,875 | $229,420,010,807 |
| Aug-15 2022 | $1,932.06 | $1,928.72 | $2,003.71 | $1,936.47 | $16,260,246,731 | $235,652,410,853 |
| Aug-14 2022 | $1,995.31 | $1,980.52 | $1,996.59 | $1,984.16 | $12,088,998,796 | $243,341,036,284 |
| Aug-13 2022 | $2,013.48 | $1,950.99 | $2,017.70 | $1,960.16 | $17,581,523,505 | $245,530,148,606 |
| Aug-12 2022 | $1,889.51 | $1,867.52 | $1,907.27 | $1,882.74 | $18,382,951,421 | $230,388,375,838 |
| Aug-11 2022 | $1,897.78 | $1,854.16 | $1,905.00 | $1,854.16 | $26,311,554,837 | $231,371,565,248 |
| Aug-10 2022 | $1,679.33 | $1,671.28 | $1,704.51 | $1,704.51 | $16,666,997,758 | $204,716,728,646 |
| Aug-09 2022 | $1,771.28 | $1,766.62 | $1,784.76 | $1,778.54 | $15,305,223,045 | $215,901,509,686 |
| Aug-08 2022 | $1,731.46 | $1,698.06 | $1,731.46 | $1,700.38 | $9,425,070,547 | $211,023,980,559 |
| Aug-07 2022 | $1,683.99 | $1,674.23 | $1,698.16 | $1,695.85 | $10,313,398,536 | $205,216,177,442 |
| Aug-06 2022 | $1,719.65 | $1,718.15 | $1,744.54 | $1,733.84 | $17,644,626,598 | $209,539,323,281 |
| Aug-05 2022 | $1,673.78 | $1,608.53 | $1,673.78 | $1,608.53 | $14,523,186,036 | $203,926,566,342 |
| Aug-04 2022 | $1,627.02 | $1,619.52 | $1,660.73 | $1,619.52 | $13,714,607,676 | $198,208,551,776 |
| Aug-03 2022 | $1,643.53 | $1,598.53 | $1,645.33 | $1,635.74 | $17,279,515,760 | $200,197,898,458 |