Market Cap $2.30T
2.15%
Volume 24h $180.35B
-14.83%
BTC % 49.98%
-0.7%
ETH % 15.46%
-1.03%
Coins
26.936
+28
Exchanges
885
Last update
1 minute 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-01 2024 | $2,971.20 | $2,816.94 | $3,016.82 | $3,014.76 | $20,005,347,939 | $362,664,484,990 |
| Apr-30 2024 | $3,014.13 | $2,921.92 | $3,248.77 | $3,212.36 | $18,266,377,489 | $367,894,024,585 |
| Apr-29 2024 | $3,215.36 | $3,118.57 | $3,283.30 | $3,266.05 | $15,035,634,734 | $392,451,644,167 |
| Apr-28 2024 | $3,262.10 | $3,251.58 | $3,346.08 | $3,254.10 | $11,379,082,259 | $398,149,905,159 |
| Apr-27 2024 | $3,252.69 | $3,076.40 | $3,270.24 | $3,130.57 | $11,806,352,463 | $396,995,912,159 |
| Apr-26 2024 | $3,130.21 | $3,106.25 | $3,164.26 | $3,156.51 | $10,621,483,883 | $382,041,091,267 |
| Apr-25 2024 | $3,156.53 | $3,081.37 | $3,187.77 | $3,137.45 | $13,997,528,794 | $385,248,931,720 |
| Apr-24 2024 | $3,139.80 | $3,110.58 | $3,291.15 | $3,222.29 | $13,996,192,379 | $383,204,597,842 |
| Apr-23 2024 | $3,219.06 | $3,155.66 | $3,261.17 | $3,200.87 | $11,056,424,101 | $392,868,367,330 |
| Apr-22 2024 | $3,201.12 | $3,135.00 | $3,233.77 | $3,148.28 | $12,062,012,927 | $384,366,777,060 |
| Apr-21 2024 | $3,148.14 | $3,121.42 | $3,194.95 | $3,148.35 | $9,397,397,872 | $378,002,345,166 |
| Apr-20 2024 | $3,158.30 | $3,023.91 | $3,169.56 | $3,054.01 | $9,933,991,467 | $379,223,884,962 |
| Apr-19 2024 | $3,059.35 | $2,872.29 | $3,121.25 | $3,064.39 | $20,406,153,298 | $367,347,162,830 |
| Apr-18 2024 | $3,065.54 | $2,957.65 | $3,089.59 | $2,978.84 | $15,177,877,397 | $368,086,323,698 |
| Apr-17 2024 | $2,983.86 | $2,924.68 | $3,119.29 | $3,081.90 | $17,720,678,902 | $358,277,372,931 |