Ethereum PriceETH
1856.27909852993 $ 57.64
Historical data for Ethereum
Date | Open | High | Low | Close | Volume From | Volume To |
|---|---|---|---|---|---|---|
4/1/2025 | 1822.14 | 1866.62 | 1817.91 | 1856.28 | 80818.45 | 148440605.04 |
3/31/2025 | 1807.48 | 1853.97 | 1777.38 | 1822.14 | 504869.33 | 917704034.94 |
3/30/2025 | 1827.68 | 1848.29 | 1767.75 | 1807.48 | 340138.58 | 617668227.48 |
3/29/2025 | 1896.15 | 1912.48 | 1797.16 | 1827.68 | 370691.72 | 684034057.76 |
3/28/2025 | 2003.3 | 2015.61 | 1861.15 | 1896.15 | 579310.91 | 1103644177.42 |
3/27/2025 | 2009.64 | 2037.52 | 1986.9 | 2003.3 | 272617.81 | 548864029.08 |
3/26/2025 | 2066.62 | 2079.18 | 1981.68 | 2009.64 | 331520.12 | 672337092.62 |
3/25/2025 | 2081.53 | 2097.85 | 2037.56 | 2066.62 | 274400.44 | 567133150.85 |
3/24/2025 | 2006.05 | 2103.99 | 1977.97 | 2081.53 | 387473.82 | 800572022.69 |
3/23/2025 | 1980.4 | 2020.18 | 1976.7 | 2006.05 | 151408.75 | 302998157.14 |
3/22/2025 | 1965.08 | 2005.7 | 1963.88 | 1980.4 | 115518.94 | 229714664.93 |
3/21/2025 | 1982.66 | 1995.28 | 1936.31 | 1965.08 | 253358.58 | 497551382.23 |
3/20/2025 | 2056.92 | 2068.27 | 1951.62 | 1982.66 | 340451.01 | 678503902.02 |
3/19/2025 | 1931.53 | 2070.73 | 1927.78 | 2056.92 | 557064.14 | 1121121085.82 |
3/18/2025 | 1926.41 | 1935.75 | 1871.94 | 1931.53 | 296067.75 | 561709451.5 |
3/17/2025 | 1886.94 | 1952.31 | 1879.86 | 1926.41 | 284013.98 | 544239998.37 |
3/16/2025 | 1937.46 | 1940.83 | 1861.34 | 1886.94 | 236266.67 | 448389175.16 |
3/15/2025 | 1911.53 | 1957.41 | 1904.03 | 1937.46 | 143816.61 | 277588743.46 |
3/14/2025 | 1863.87 | 1945.8 | 1860.72 | 1911.53 | 346234.96 | 661654970.12 |
3/13/2025 | 1907.9 | 1920.23 | 1821.32 | 1863.87 | 607489.54 | 1138988132.52 |
3/12/2025 | 1922.98 | 1956.11 | 1829.6 | 1907.9 | 815698.51 | 1544805794.26 |
3/11/2025 | 1864.38 | 1962.74 | 1754.47 | 1922.98 | 1202903.6 | 2270225385.14 |
3/10/2025 | 2020.01 | 2152.22 | 1810.22 | 1864.38 | 1275432.63 | 2508045690.95 |
3/9/2025 | 2203.24 | 2211.63 | 1989.92 | 2020.01 | 551903.26 | 1140040601.08 |
3/8/2025 | 2140.93 | 2234.23 | 2104.79 | 2203.24 | 276962.45 | 601813434.43 |
3/7/2025 | 2202.6 | 2258.09 | 2102.41 | 2140.93 | 913517.64 | 1983561951.51 |
3/6/2025 | 2241.7 | 2319.94 | 2176.6 | 2202.6 | 553619.95 | 1241687549.9 |
3/5/2025 | 2171.13 | 2272.97 | 2154.95 | 2241.7 | 645690.07 | 1419894367.7 |
3/4/2025 | 2147.5 | 2221.77 | 1992.64 | 2171.13 | 1580979.38 | 3312378978.4 |
3/3/2025 | 2518.51 | 2523.92 | 2095.86 | 2147.5 | 1242863.16 | 2817538032.17 |
3/2/2025 | 2216.72 | 2551.36 | 2172.23 | 2518.51 | 1112129.61 | 2649980865.8 |