ETH-USD
Ethereum USD
CCC
$1,875.60
+17.88
(+0.96%)
Deep pullback · -2.52σ
Hot zone
Grade A
Historical prices · daily
132 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $1857.33 | $1880.15 | $1817.62 | $1875.60 | 28,595.8M |
| 2026-06-02 | $2003.26 | $2003.97 | $1838.06 | $1857.72 | 25,205.4M |
| 2026-06-01 | $2004.24 | $2017.61 | $1956.15 | $2003.22 | 19,458.8M |
| 2026-05-31 | $2019.24 | $2034.12 | $1991.91 | $2004.34 | 9,253.5M |
| 2026-05-30 | $2011.91 | $2028.44 | $2000.17 | $2019.46 | 7,478.4M |
| 2026-05-29 | $2007.55 | $2042.54 | $1975.19 | $2011.98 | 14,941.2M |
| 2026-05-28 | $2022.09 | $2025.76 | $1966.28 | $2007.55 | 18,109.8M |
| 2026-05-27 | $2070.87 | $2092.98 | $2014.63 | $2022.20 | 14,534.3M |
| 2026-05-26 | $2111.37 | $2138.01 | $2054.36 | $2070.86 | 15,924.1M |
| 2026-05-25 | $2097.99 | $2138.41 | $2090.52 | $2111.37 | 10,167.4M |
| 2026-05-24 | $2115.54 | $2127.31 | $2061.33 | $2097.99 | 10,602.6M |
| 2026-05-23 | $2064.63 | $2145.58 | $2010.55 | $2115.95 | 16,650.7M |
| 2026-05-22 | $2131.37 | $2138.98 | $2056.93 | $2064.64 | 13,229.5M |
| 2026-05-21 | $2127.17 | $2154.22 | $2103.46 | $2131.41 | 14,344.4M |
| 2026-05-20 | $2109.85 | $2146.51 | $2101.83 | $2126.98 | 12,076.8M |
| 2026-05-19 | $2128.53 | $2143.56 | $2093.48 | $2109.96 | 12,030.7M |
| 2026-05-18 | $2127.68 | $2155.96 | $2078.62 | $2128.52 | 19,890.8M |
| 2026-05-17 | $2179.85 | $2196.78 | $2097.02 | $2127.65 | 10,143.2M |
| 2026-05-16 | $2223.34 | $2229.85 | $2162.05 | $2179.75 | 11,451.7M |
| 2026-05-15 | $2280.93 | $2298.69 | $2204.77 | $2223.33 | 18,146.9M |
| 2026-05-14 | $2257.57 | $2317.95 | $2238.47 | $2280.93 | 17,563.4M |
| 2026-05-13 | $2274.59 | $2322.23 | $2233.55 | $2257.58 | 15,193.8M |
| 2026-05-12 | $2339.29 | $2339.69 | $2256.42 | $2274.64 | 16,145.4M |
| 2026-05-11 | $2369.19 | $2374.30 | $2305.08 | $2339.36 | 15,525.6M |
| 2026-05-10 | $2326.74 | $2381.26 | $2313.13 | $2369.04 | 19,587.2M |
| 2026-05-09 | $2307.07 | $2336.93 | $2300.54 | $2326.73 | 12,217.2M |
| 2026-05-08 | $2291.08 | $2320.69 | $2265.83 | $2306.97 | 20,013.5M |
| 2026-05-07 | $2350.85 | $2351.74 | $2280.81 | $2291.11 | 23,409.8M |
| 2026-05-06 | $2361.29 | $2423.04 | $2338.48 | $2350.80 | 22,745.8M |
| 2026-05-05 | $2346.42 | $2398.83 | $2344.93 | $2361.18 | 17,739.6M |
| 2026-05-04 | $2321.82 | $2397.61 | $2309.26 | $2346.40 | 25,497.5M |
| 2026-05-03 | $2316.21 | $2354.71 | $2297.55 | $2321.64 | 9,861.1M |
| 2026-05-02 | $2295.04 | $2339.74 | $2292.72 | $2316.23 | 6,905.0M |
| 2026-05-01 | $2256.34 | $2324.79 | $2256.08 | $2295.09 | 13,243.9M |
| 2026-04-30 | $2253.48 | $2277.72 | $2232.13 | $2256.25 | 12,309.5M |
| 2026-04-29 | $2289.41 | $2345.94 | $2221.22 | $2253.42 | 21,884.7M |
| 2026-04-28 | $2303.08 | $2310.44 | $2259.06 | $2289.42 | 12,761.5M |
| 2026-04-27 | $2369.84 | $2403.73 | $2267.41 | $2303.06 | 17,879.6M |
| 2026-04-26 | $2318.91 | $2379.32 | $2307.57 | $2369.73 | 10,623.0M |
| 2026-04-25 | $2315.74 | $2323.41 | $2302.20 | $2318.83 | 6,545.6M |
| 2026-04-24 | $2331.57 | $2337.27 | $2301.53 | $2315.69 | 13,371.2M |
| 2026-04-23 | $2376.09 | $2380.14 | $2287.55 | $2331.51 | 19,909.2M |
| 2026-04-22 | $2327.96 | $2422.86 | $2314.59 | $2376.09 | 22,465.6M |
| 2026-04-21 | $2315.18 | $2338.01 | $2287.38 | $2327.97 | 16,107.7M |
| 2026-04-20 | $2264.87 | $2346.27 | $2262.05 | $2315.21 | 19,084.8M |
| 2026-04-19 | $2350.86 | $2355.78 | $2254.70 | $2264.92 | 17,083.7M |
| 2026-04-18 | $2421.10 | $2427.28 | $2341.13 | $2351.10 | 14,400.1M |
| 2026-04-17 | $2348.85 | $2464.78 | $2318.14 | $2421.07 | 26,467.6M |
| 2026-04-16 | $2359.70 | $2369.17 | $2285.71 | $2348.65 | 20,602.8M |
| 2026-04-15 | $2323.34 | $2385.00 | $2310.71 | $2359.44 | 17,004.4M |
| 2026-04-14 | $2370.31 | $2415.53 | $2304.41 | $2323.31 | 25,185.2M |
| 2026-04-13 | $2192.33 | $2393.76 | $2176.32 | $2370.71 | 23,709.1M |
| 2026-04-12 | $2285.43 | $2288.45 | $2177.49 | $2192.20 | 15,307.1M |
| 2026-04-11 | $2245.10 | $2327.46 | $2230.75 | $2285.39 | 12,621.0M |
| 2026-04-10 | $2189.38 | $2257.18 | $2176.85 | $2245.15 | 17,132.0M |
| 2026-04-09 | $2190.33 | $2243.97 | $2158.02 | $2189.14 | 17,218.6M |
| 2026-04-08 | $2242.28 | $2269.88 | $2181.23 | $2190.34 | 21,469.5M |
| 2026-04-07 | $2107.78 | $2270.59 | $2061.47 | $2241.81 | 22,588.9M |
| 2026-04-06 | $2108.94 | $2172.99 | $2089.10 | $2107.76 | 19,097.5M |
| 2026-04-05 | $2065.37 | $2120.50 | $2022.65 | $2109.00 | 9,928.8M |
| 2026-04-04 | $2053.58 | $2082.00 | $2044.87 | $2065.35 | 6,926.9M |
| 2026-04-03 | $2056.70 | $2075.76 | $2042.18 | $2053.39 | 9,609.7M |
| 2026-04-02 | $2138.72 | $2158.16 | $2016.99 | $2056.85 | 18,847.2M |
| 2026-04-01 | $2104.72 | $2165.67 | $2082.29 | $2138.74 | 19,543.0M |
| 2026-03-31 | $2023.52 | $2118.80 | $2011.80 | $2104.71 | 21,278.6M |
| 2026-03-30 | $1982.55 | $2082.06 | $1979.08 | $2023.51 | 17,840.7M |
| 2026-03-29 | $1992.69 | $2016.55 | $1939.53 | $1982.56 | 9,451.2M |
| 2026-03-28 | $1991.28 | $2038.70 | $1982.13 | $1992.69 | 8,641.2M |
| 2026-03-27 | $2059.45 | $2075.17 | $1971.51 | $1991.27 | 19,454.0M |
| 2026-03-26 | $2168.03 | $2171.16 | $2033.73 | $2059.58 | 18,628.1M |
| 2026-03-25 | $2155.72 | $2198.37 | $2146.62 | $2168.02 | 17,086.3M |
| 2026-03-24 | $2152.11 | $2174.33 | $2103.38 | $2155.70 | 18,389.6M |
| 2026-03-23 | $2052.95 | $2195.99 | $2023.27 | $2152.15 | 28,509.1M |
| 2026-03-22 | $2077.20 | $2125.98 | $2027.05 | $2053.05 | 16,438.1M |
| 2026-03-21 | $2146.71 | $2166.72 | $2072.38 | $2076.69 | 8,654.9M |
| 2026-03-20 | $2137.39 | $2175.70 | $2117.28 | $2146.50 | 17,970.5M |
| 2026-03-19 | $2203.48 | $2232.20 | $2099.89 | $2137.42 | 24,090.9M |
| 2026-03-18 | $2318.56 | $2348.90 | $2154.58 | $2203.67 | 25,618.0M |
| 2026-03-17 | $2351.13 | $2375.46 | $2297.67 | $2318.05 | 26,737.6M |
| 2026-03-16 | $2177.78 | $2384.47 | $2166.00 | $2351.18 | 38,938.4M |
| 2026-03-15 | $2096.88 | $2201.96 | $2084.21 | $2177.48 | 15,333.9M |
| 2026-03-14 | $2092.56 | $2105.57 | $2062.66 | $2097.09 | 10,073.4M |
| 2026-03-13 | $2073.29 | $2206.81 | $2071.58 | $2092.56 | 29,345.2M |
| 2026-03-12 | $2051.77 | $2094.33 | $2019.28 | $2073.14 | 20,625.0M |
| 2026-03-11 | $2037.12 | $2085.29 | $2008.04 | $2051.57 | 19,031.7M |
| 2026-03-10 | $1992.99 | $2087.99 | $1992.01 | $2037.12 | 23,552.4M |
| 2026-03-09 | $1936.64 | $2052.33 | $1930.60 | $1992.94 | 24,015.8M |
| 2026-03-08 | $1969.45 | $1978.71 | $1915.30 | $1936.60 | 16,314.0M |
| 2026-03-07 | $1978.69 | $1994.97 | $1950.02 | $1969.46 | 10,236.9M |
| 2026-03-06 | $2072.03 | $2092.52 | $1957.02 | $1978.75 | 19,733.6M |
| 2026-03-05 | $2126.56 | $2163.04 | $2056.02 | $2071.61 | 22,383.6M |
| 2026-03-04 | $1982.71 | $2198.66 | $1946.04 | $2126.51 | 33,610.9M |
| 2026-03-03 | $2027.41 | $2040.79 | $1930.40 | $1982.77 | 24,100.2M |
| 2026-03-02 | $1939.06 | $2085.43 | $1922.44 | $2027.27 | 26,235.4M |
| 2026-03-01 | $1965.39 | $2053.29 | $1909.10 | $1939.07 | 23,649.1M |
| 2026-02-28 | $1930.75 | $1983.99 | $1837.30 | $1965.05 | 21,675.9M |
| 2026-02-27 | $2026.74 | $2062.63 | $1888.63 | $1930.76 | 21,136.8M |
| 2026-02-26 | $2053.78 | $2082.79 | $1976.36 | $2026.79 | 23,327.7M |
| 2026-02-25 | $1852.88 | $2145.51 | $1847.05 | $2054.63 | 27,717.2M |
| 2026-02-24 | $1855.47 | $1868.32 | $1804.11 | $1852.97 | 18,475.1M |
| 2026-02-23 | $1958.14 | $1958.14 | $1838.04 | $1855.50 | 23,731.2M |
| 2026-02-22 | $1973.57 | $1982.21 | $1934.86 | $1957.81 | 9,488.8M |
| 2026-02-21 | $1968.86 | $1994.83 | $1955.79 | $1973.74 | 11,561.3M |
| 2026-02-20 | $1948.27 | $1980.24 | $1923.62 | $1969.02 | 21,683.0M |
| 2026-02-19 | $1953.99 | $1985.81 | $1906.82 | $1948.20 | 17,380.1M |
| 2026-02-18 | $1992.20 | $2037.16 | $1923.81 | $1953.97 | 20,187.3M |
| 2026-02-17 | $1997.92 | $2013.86 | $1941.78 | $1992.19 | 20,929.9M |
| 2026-02-16 | $1965.92 | $2021.08 | $1938.55 | $1997.92 | 19,219.3M |
| 2026-02-15 | $2085.95 | $2100.48 | $1929.39 | $1966.04 | 31,030.5M |
| 2026-02-14 | $2048.33 | $2105.07 | $2042.64 | $2086.01 | 16,925.6M |
| 2026-02-13 | $1946.61 | $2069.46 | $1924.14 | $2048.53 | 20,412.4M |
| 2026-02-12 | $1940.84 | $1999.50 | $1897.33 | $1946.94 | 20,106.4M |
| 2026-02-11 | $2019.58 | $2030.41 | $1903.69 | $1940.62 | 23,922.7M |
| 2026-02-10 | $2104.18 | $2122.02 | $1990.14 | $2019.50 | 23,267.3M |
| 2026-02-09 | $2087.92 | $2144.98 | $2008.36 | $2103.57 | 26,751.0M |
| 2026-02-08 | $2090.63 | $2148.12 | $2066.38 | $2088.76 | 19,541.7M |
| 2026-02-07 | $2063.33 | $2115.82 | $1995.92 | $2090.55 | 41,145.4M |
| 2026-02-06 | $1821.13 | $2090.33 | $1748.63 | $2063.39 | 64,998.5M |
| 2026-02-05 | $2143.62 | $2167.14 | $1818.66 | $1821.68 | 60,381.7M |
| 2026-02-04 | $2227.97 | $2291.13 | $2074.10 | $2143.50 | 45,219.6M |
| 2026-02-03 | $2344.45 | $2357.21 | $2109.06 | $2227.56 | 47,906.1M |
| 2026-02-02 | $2267.56 | $2393.06 | $2158.94 | $2344.36 | 48,844.3M |
| 2026-02-01 | $2445.07 | $2472.65 | $2224.12 | $2267.96 | 40,358.6M |
| 2026-01-31 | $2702.30 | $2709.53 | $2248.70 | $2445.09 | 47,569.5M |
| 2026-01-30 | $2818.14 | $2823.91 | $2633.84 | $2702.38 | 41,877.7M |
| 2026-01-29 | $3006.26 | $3008.04 | $2751.65 | $2818.23 | 37,487.2M |
| 2026-01-28 | $3022.24 | $3040.72 | $2981.59 | $3006.61 | 21,751.6M |
| 2026-01-27 | $2926.20 | $3031.04 | $2898.31 | $3022.21 | 27,976.0M |
| 2026-01-26 | $2815.77 | $2946.00 | $2811.07 | $2926.46 | 29,668.6M |
| 2026-01-25 | $2948.53 | $2955.02 | $2785.90 | $2815.90 | 22,414.1M |
| 2026-01-24 | $2953.24 | $2965.47 | $2942.44 | $2948.74 | 8,198.7M |
| 2026-01-23 | $2949.45 | $3013.95 | $2892.52 | $2953.26 | 22,417.7M |