ETHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30 2023 | 1,675.60 | 10.92 | 0.66% | 1,667.17 | 1,690.16 | 1,662.75 | 3.00 |
| Sep 29 2023 | 1,664.67 | 31.35 | 1.92% | 1,637.04 | 1,680.37 | 1,634.60 | 13.00 |
| Sep 28 2023 | 1,633.32 | 34.38 | 2.15% | 1,601.91 | 1,661.76 | 1,589.43 | 18.00 |
| Sep 27 2023 | 1,598.94 | 6.64 | 0.42% | 1,594.38 | 1,627.00 | 1,574.53 | 12.00 |
| Sep 26 2023 | 1,592.30 | 9.47 | 0.60% | 1,584.90 | 1,592.67 | 1,562.66 | 11.00 |
| Sep 25 2023 | 1,582.82 | 8.74 | 0.56% | 1,582.41 | 1,591.07 | 1,566.13 | 5.00 |
| Sep 24 2023 | 1,574.08 | -20.43 | -1.28% | 1,594.17 | 1,599.67 | 1,573.39 | 14.00 |
| Sep 23 2023 | 1,594.51 | 2.52 | 0.16% | 1,596.64 | 1,596.64 | 1,589.47 | 2.00 |
| Sep 22 2023 | 1,591.99 | 7.55 | 0.48% | 1,585.48 | 1,601.28 | 1,578.57 | 2.00 |
| Sep 21 2023 | 1,584.44 | -37.30 | -2.30% | 1,621.33 | 1,623.58 | 1,574.52 | 5.00 |
| Sep 20 2023 | 1,621.73 | -23.80 | -1.45% | 1,643.53 | 1,650.03 | 1,608.95 | 9.00 |
| Sep 19 2023 | 1,645.53 | 9.33 | 0.57% | 1,636.81 | 1,657.40 | 1,629.78 | 1.00 |
| Sep 18 2023 | 1,636.21 | 17.20 | 1.06% | 1,617.81 | 1,666.95 | 1,609.64 | 9.00 |
| Sep 17 2023 | 1,619.00 | -15.24 | -0.93% | 1,634.13 | 1,635.87 | 1,614.63 | 7.00 |
| Sep 16 2023 | 1,634.25 | -10.99 | -0.67% | 1,640.61 | 1,652.05 | 1,631.70 | 1.00 |
| Sep 15 2023 | 1,645.24 | 20.84 | 1.28% | 1,624.15 | 1,653.02 | 1,614.39 | 8.00 |
| Sep 14 2023 | 1,624.40 | 15.13 | 0.94% | 1,609.07 | 1,643.25 | 1,609.07 | 16.00 |
| Sep 13 2023 | 1,609.26 | 12.26 | 0.77% | 1,593.40 | 1,617.10 | 1,583.51 | 8.00 |
| Sep 12 2023 | 1,597.00 | 50.82 | 3.29% | 1,553.35 | 1,626.33 | 1,551.29 | 20.00 |
| Sep 11 2023 | 1,546.19 | -70.15 | -4.34% | 1,617.19 | 1,617.19 | 1,532.55 | 36.00 |
| Sep 10 2023 | 1,616.34 | -18.48 | -1.13% | 1,631.84 | 1,633.67 | 1,603.22 | 4.00 |
| Sep 09 2023 | 1,634.82 | -3.03 | -0.19% | 1,638.08 | 1,638.14 | 1,629.23 | 3.00 |
| Sep 08 2023 | 1,637.85 | -10.47 | -0.64% | 1,647.28 | 1,657.72 | 1,620.51 | 9.00 |
| Sep 07 2023 | 1,648.32 | 15.85 | 0.97% | 1,638.73 | 1,655.66 | 1,624.24 | 2.00 |
| Sep 06 2023 | 1,632.47 | 0.450 | 0.03% | 1,635.12 | 1,668.99 | 1,614.32 | 11.00 |
| Sep 05 2023 | 1,632.02 | 10.26 | 0.63% | 1,630.97 | 1,646.30 | 1,612.00 | 16.00 |
| Sep 04 2023 | 1,621.77 | -13.75 | -0.84% | 1,635.59 | 1,645.68 | 1,618.23 | 8.00 |
| Sep 03 2023 | 1,635.52 | -3.65 | -0.22% | 1,635.16 | 1,646.92 | 1,626.52 | 1.00 |
| Sep 02 2023 | 1,639.17 | 12.28 | 0.76% | 1,631.51 | 1,643.98 | 1,628.15 | 1.00 |
| Sep 01 2023 | 1,626.88 | -19.85 | -1.21% | 1,651.19 | 1,653.92 | 1,605.00 | 6.00 |
| Aug 31 2023 | 1,646.73 | -58.02 | -3.40% | 1,707.71 | 1,721.75 | 1,636.20 | 20.00 |
| Aug 30 2023 | 1,704.75 | -20.49 | -1.19% | 1,728.06 | 1,728.25 | 1,697.22 | 6.00 |
| Aug 29 2023 | 1,725.24 | 68.74 | 4.15% | 1,654.38 | 1,740.84 | 1,641.04 | 184.00 |
| Aug 28 2023 | 1,656.50 | 1.78 | 0.11% | 1,654.73 | 1,659.96 | 1,626.66 | 17.00 |
| Aug 27 2023 | 1,654.72 | 6.30 | 0.38% | 1,646.35 | 1,662.17 | 1,645.72 | 6.00 |
| Aug 26 2023 | 1,648.43 | -3.26 | -0.20% | 1,651.66 | 1,655.52 | 1,644.45 | 3.00 |
| Aug 25 2023 | 1,651.69 | -9.52 | -0.57% | 1,657.82 | 1,674.35 | 1,635.60 | 8.00 |
| Aug 24 2023 | 1,661.20 | -15.95 | -0.95% | 1,680.51 | 1,680.51 | 1,638.67 | 11.00 |
| Aug 23 2023 | 1,677.15 | 43.83 | 2.68% | 1,634.79 | 1,698.87 | 1,630.19 | 15.00 |
| Aug 22 2023 | 1,633.32 | -35.30 | -2.12% | 1,669.54 | 1,670.86 | 1,590.00 | 13.00 |
| Aug 21 2023 | 1,668.62 | -21.21 | -1.25% | 1,690.09 | 1,690.09 | 1,654.87 | 10.00 |
| Aug 20 2023 | 1,689.83 | 17.76 | 1.06% | 1,671.60 | 1,695.37 | 1,666.88 | 10.00 |
| Aug 19 2023 | 1,672.06 | 10.40 | 0.63% | 1,664.01 | 1,696.51 | 1,659.03 | 6.00 |
| Aug 18 2023 | 1,661.66 | -36.99 | -2.18% | 1,692.52 | 1,705.45 | 1,658.31 | 8.00 |
| Aug 17 2023 | 1,698.66 | -116.34 | -6.41% | 1,813.17 | 1,813.17 | 1,582.46 | 74.00 |
| Aug 16 2023 | 1,815.00 | -16.72 | -0.91% | 1,831.47 | 1,837.73 | 1,806.11 | 14.00 |
| Aug 15 2023 | 1,831.72 | -10.99 | -0.60% | 1,842.43 | 1,857.02 | 1,825.59 | 6.00 |
| Aug 14 2023 | 1,842.71 | -5.32 | -0.29% | 1,848.56 | 1,866.33 | 1,841.72 | 20.00 |
| Aug 13 2023 | 1,848.04 | -7.50 | -0.40% | 1,856.59 | 1,864.79 | 1,848.04 | 8.00 |
| Aug 12 2023 | 1,855.53 | 3.59 | 0.19% | 1,851.94 | 1,863.00 | 1,851.94 | 8.00 |
| Aug 11 2023 | 1,851.94 | -12.87 | -0.69% | 1,865.71 | 1,868.56 | 1,851.94 | 6.00 |
| Aug 10 2023 | 1,864.81 | -3.31 | -0.18% | 1,866.20 | 1,873.43 | 1,856.47 | 7.00 |
| Aug 09 2023 | 1,868.12 | -4.77 | -0.25% | 1,872.74 | 1,888.12 | 1,865.32 | 20.00 |
| Aug 08 2023 | 1,872.89 | 20.70 | 1.12% | 1,850.90 | 1,901.12 | 1,845.69 | 17.00 |
| Aug 07 2023 | 1,852.19 | -17.23 | -0.92% | 1,870.38 | 1,892.69 | 1,837.63 | 36.00 |
| Aug 06 2023 | 1,869.42 | -0.570 | -0.03% | 1,867.81 | 1,881.17 | 1,861.31 | 6.00 |
| Aug 05 2023 | 1,869.99 | -19.40 | -1.03% | 1,871.02 | 1,886.34 | 1,855.80 | 3.00 |
| Aug 04 2023 | 1,889.39 | -23.04 | -1.20% | 1,914.16 | 1,927.85 | 1,863.26 | 16.00 |
| Aug 03 2023 | 1,912.43 | 21.89 | 1.16% | 1,890.66 | 1,921.34 | 1,890.54 | 6.00 |
| Aug 02 2023 | 1,890.54 | -13.57 | -0.71% | 1,909.99 | 1,916.82 | 1,883.05 | 5.00 |
| Aug 01 2023 | 1,904.11 | 11.30 | 0.60% | 1,891.08 | 1,904.51 | 1,860.44 | 18.00 |
| Jul 31 2023 | 1,892.81 | -4.94 | -0.26% | 1,897.58 | 1,901.67 | 1,879.23 | 4.00 |
| Jul 30 2023 | 1,897.75 | -11.06 | -0.58% | 1,907.89 | 1,920.00 | 1,892.22 | 6.00 |
| Jul 29 2023 | 1,908.80 | -0.210 | -0.01% | 1,909.26 | 1,913.03 | 1,890.89 | 4.00 |
| Jul 28 2023 | 1,909.01 | 17.30 | 0.91% | 1,890.61 | 1,909.58 | 1,882.15 | 5.00 |
| Jul 27 2023 | 1,891.71 | 0.660 | 0.03% | 1,897.21 | 1,924.01 | 1,884.41 | 8.00 |
| Jul 26 2023 | 1,891.06 | 7.99 | 0.42% | 1,884.30 | 1,905.80 | 1,870.00 | 7.00 |
| Jul 25 2023 | 1,883.06 | 2.40 | 0.13% | 1,883.43 | 1,900.48 | 1,871.42 | 6.00 |
| Jul 24 2023 | 1,880.66 | -18.05 | -0.95% | 1,899.97 | 1,902.27 | 1,859.22 | 20.00 |
| Jul 23 2023 | 1,898.71 | 12.80 | 0.68% | 1,891.22 | 1,922.00 | 1,885.45 | 17.00 |
| Jul 22 2023 | 1,885.90 | -21.11 | -1.11% | 1,907.01 | 1,912.73 | 1,885.45 | 7.00 |
| Jul 21 2023 | 1,907.01 | -10.99 | -0.57% | 1,913.22 | 1,921.48 | 1,900.81 | 7.00 |
| Jul 20 2023 | 1,918.00 | -0.530 | -0.03% | 1,916.12 | 1,940.00 | 1,908.59 | 10.00 |
| Jul 19 2023 | 1,918.53 | -8.20 | -0.43% | 1,926.73 | 1,946.97 | 1,910.00 | 23.00 |
| Jul 18 2023 | 1,926.73 | -6.39 | -0.33% | 1,934.60 | 1,942.75 | 1,911.07 | 7.00 |
| Jul 17 2023 | 1,933.12 | -20.80 | -1.06% | 1,953.09 | 1,962.70 | 1,909.99 | 12.00 |
| Jul 16 2023 | 1,953.92 | 5.70 | 0.29% | 1,948.22 | 1,969.02 | 1,938.58 | 13.00 |
| Jul 15 2023 | 1,948.22 | -2.96 | -0.15% | 1,955.02 | 1,959.26 | 1,935.29 | 4.00 |
| Jul 14 2023 | 1,951.18 | -49.83 | -2.49% | 2,005.90 | 2,029.30 | 1,918.44 | 27.00 |
| Jul 13 2023 | 2,001.00 | 108.05 | 5.71% | 1,894.31 | 2,011.51 | 1,886.27 | 52.00 |
| Jul 12 2023 | 1,892.95 | 5.62 | 0.30% | 1,887.44 | 1,906.83 | 1,886.92 | 7.00 |
| Jul 11 2023 | 1,887.33 | -0.240 | -0.01% | 1,889.66 | 1,900.24 | 1,871.39 | 4.00 |
| Jul 10 2023 | 1,887.57 | 14.92 | 0.80% | 1,872.85 | 1,918.72 | 1,855.26 | 6.00 |
| Jul 09 2023 | 1,872.65 | 2.63 | 0.14% | 1,871.96 | 1,883.30 | 1,867.00 | 12.00 |
| Jul 08 2023 | 1,870.03 | 1.46 | 0.08% | 1,877.41 | 1,882.00 | 1,850.00 | 8.00 |
| Jul 07 2023 | 1,868.56 | 6.33 | 0.34% | 1,852.64 | 1,879.79 | 1,834.46 | 18.00 |
| Jul 06 2023 | 1,862.24 | -53.22 | -2.78% | 1,914.20 | 1,957.18 | 1,859.20 | 15.00 |
| Jul 05 2023 | 1,915.46 | -25.87 | -1.33% | 1,940.00 | 1,945.78 | 1,900.00 | 13.00 |
| Jul 04 2023 | 1,941.33 | -12.20 | -0.62% | 1,957.16 | 1,966.90 | 1,940.00 | 10.00 |
| Jul 03 2023 | 1,953.53 | 10.19 | 0.52% | 1,944.02 | 1,978.00 | 1,933.02 | 20.00 |
| Jul 02 2023 | 1,943.34 | 18.21 | 0.95% | 1,928.50 | 1,959.81 | 1,900.57 | 15.00 |
| Jul 01 2023 | 1,925.13 | -20.20 | -1.04% | 1,937.15 | 1,940.99 | 1,914.78 | 16.00 |