ETH-USD
Ethereum USD CCC · ETH-USD
$1,854.71
+13.72
(+0.75%)
Neutral · +0.92σ
Price alert —
Loading…
Sign in to get a one-time email the moment ETH-USD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-18 | $1840.66 | $1858.03 | $1837.28 | $1854.71 | 4,674.2M |
| 2026-07-17 | $1863.22 | $1869.07 | $1803.05 | $1840.99 | 10,651.2M |
| 2026-07-16 | $1916.98 | $1927.09 | $1856.78 | $1863.19 | 11,412.8M |
| 2026-07-15 | $1889.50 | $1944.16 | $1863.64 | $1916.94 | 12,684.1M |
| 2026-07-14 | $1773.47 | $1894.06 | $1772.02 | $1889.48 | 13,835.4M |
| 2026-07-13 | $1805.76 | $1842.46 | $1749.35 | $1773.50 | 11,436.3M |
| 2026-07-12 | $1787.57 | $1824.98 | $1779.64 | $1805.79 | 6,064.5M |
| 2026-07-11 | $1795.82 | $1827.83 | $1786.30 | $1788.10 | 6,901.7M |
| 2026-07-10 | $1744.47 | $1809.76 | $1736.72 | $1795.69 | 9,431.7M |
| 2026-07-09 | $1742.66 | $1760.21 | $1721.30 | $1744.48 | 7,763.7M |
| 2026-07-08 | $1768.39 | $1782.86 | $1711.90 | $1742.68 | 10,110.3M |
| 2026-07-07 | $1797.56 | $1810.33 | $1756.71 | $1768.51 | 9,901.1M |
| 2026-07-06 | $1783.00 | $1829.51 | $1728.97 | $1797.57 | 16,997.5M |
| 2026-07-05 | $1779.04 | $1805.91 | $1749.14 | $1783.01 | 11,323.5M |
| 2026-07-04 | $1756.58 | $1804.59 | $1743.56 | $1779.03 | 8,083.1M |
| 2026-07-03 | $1698.42 | $1772.54 | $1693.04 | $1756.52 | 10,177.7M |
| 2026-07-02 | $1609.01 | $1720.34 | $1595.94 | $1698.17 | 13,538.5M |
| 2026-07-01 | $1569.91 | $1642.45 | $1551.14 | $1608.96 | 11,666.6M |
| 2026-06-30 | $1610.16 | $1611.35 | $1549.25 | $1569.58 | 9,639.8M |
| 2026-06-29 | $1569.99 | $1633.65 | $1550.04 | $1610.21 | 11,882.5M |
| 2026-06-28 | $1571.56 | $1585.22 | $1548.76 | $1570.36 | 6,231.6M |
| 2026-06-27 | $1576.59 | $1607.87 | $1561.97 | $1571.59 | 6,111.4M |
| 2026-06-26 | $1564.61 | $1590.20 | $1510.51 | $1576.62 | 15,272.2M |
| 2026-06-25 | $1619.89 | $1656.65 | $1531.78 | $1564.82 | 15,976.2M |
| 2026-06-24 | $1665.31 | $1687.49 | $1551.48 | $1619.92 | 14,059.9M |
| 2026-06-23 | $1726.52 | $1733.61 | $1638.25 | $1665.44 | 10,431.4M |
| 2026-06-22 | $1704.63 | $1776.83 | $1704.52 | $1726.51 | 13,584.4M |
| 2026-06-21 | $1739.34 | $1739.49 | $1701.94 | $1704.58 | 8,498.7M |
| 2026-06-20 | $1710.98 | $1747.26 | $1702.80 | $1739.30 | 7,773.5M |
| 2026-06-19 | $1709.50 | $1717.19 | $1678.20 | $1710.98 | 7,855.7M |
| 2026-06-18 | $1747.88 | $1760.88 | $1670.10 | $1709.53 | 12,942.3M |
| 2026-06-17 | $1790.40 | $1807.28 | $1724.72 | $1747.89 | 14,185.5M |
| 2026-06-16 | $1794.94 | $1837.20 | $1758.13 | $1790.40 | 14,698.5M |
| 2026-06-15 | $1724.57 | $1847.77 | $1709.25 | $1794.96 | 17,921.3M |
| 2026-06-14 | $1680.15 | $1729.35 | $1654.21 | $1724.61 | 7,805.0M |
| 2026-06-13 | $1665.05 | $1693.60 | $1661.61 | $1680.21 | 6,101.1M |
| 2026-06-12 | $1671.82 | $1689.44 | $1650.63 | $1665.13 | 9,989.1M |
| 2026-06-11 | $1620.14 | $1690.45 | $1620.08 | $1672.28 | 12,379.9M |
| 2026-06-10 | $1637.63 | $1665.76 | $1603.83 | $1620.14 | 12,655.7M |
| 2026-06-09 | $1690.21 | $1695.52 | $1613.83 | $1637.71 | 15,196.9M |
| 2026-06-08 | $1686.25 | $1713.47 | $1644.79 | $1690.15 | 17,427.3M |
| 2026-06-07 | $1568.75 | $1714.97 | $1563.78 | $1686.40 | 15,172.6M |
| 2026-06-06 | $1580.88 | $1599.95 | $1506.51 | $1568.77 | 18,426.2M |
| 2026-06-05 | $1769.99 | $1772.11 | $1540.16 | $1580.86 | 39,924.2M |
| 2026-06-04 | $1811.74 | $1817.35 | $1717.80 | $1769.58 | 27,112.6M |
| 2026-06-03 | $1857.64 | $1889.06 | $1771.31 | $1811.73 | 24,083.4M |
| 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 |