Ethereum ETH
$2,689.09+3.96 (+0.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,705.10 | +0.80% | $2,684.27 | $2,720.10 | $2,674.74 | 15.41B |
| 2026-09-30 | $2,683.68 | +0.26% | $2,676.69 | $2,737.26 | $2,657.09 | 13.84B |
| 2026-09-29 | $2,676.72 | -0.44% | $2,688.63 | $2,746.01 | $2,651.47 | 15.31B |
| 2026-09-28 | $2,688.67 | +0.06% | $2,687.00 | $2,718.81 | $2,635.48 |
| 16.45B |
| 2026-09-27 | $2,686.93 | -0.31% | $2,695.35 | $2,722.04 | $2,669.47 | 8.07B |
| 2026-09-26 | $2,695.21 | +0.18% | $2,690.48 | $2,697.00 | $2,665.86 | 5.05B |
| 2026-09-25 | $2,690.48 | +0.12% | $2,687.32 | $2,741.30 | $2,667.05 | 13.24B |
| 2026-09-24 | $2,687.30 | +0.10% | $2,684.44 | $2,703.66 | $2,628.69 | 14.04B |
| 2026-09-23 | $2,684.69 | -2.47% | $2,752.75 | $2,787.96 | $2,636.91 | 17.60B |
| 2026-09-22 | $2,752.63 | -0.86% | $2,776.58 | $2,776.89 | $2,715.72 | 15.43B |
| 2026-09-21 | $2,776.47 | +5.05% | $2,642.78 | $2,805.50 | $2,642.78 | 26.51B |
| 2026-09-20 | $2,643.00 | +0.42% | $2,632.01 | $2,647.87 | $2,564.43 | 10.76B |
| 2026-09-19 | $2,631.96 | +0.79% | $2,611.46 | $2,659.72 | $2,602.74 | 10.01B |
| 2026-09-18 | $2,611.35 | +6.71% | $2,447.11 | $2,643.96 | $2,435.15 | 22.57B |
| 2026-09-17 | $2,447.11 | +1.28% | $2,416.17 | $2,480.74 | $2,412.19 | 11.70B |
| 2026-09-16 | $2,416.12 | +0.71% | $2,399.06 | $2,426.93 | $2,368.74 | 15.93B |
| 2026-09-15 | $2,399.09 | -4.59% | $2,514.36 | $2,519.32 | $2,357.96 | 20.28B |
| 2026-09-14 | $2,514.41 | +1.51% | $2,476.60 | $2,612.40 | $2,465.43 | 16.01B |
| 2026-09-13 | $2,477.02 | -1.94% | $2,525.94 | $2,526.85 | $2,462.84 | 9.64B |
| 2026-09-12 | $2,525.94 | +0.45% | $2,514.77 | $2,544.47 | $2,508.80 | 8.01B |
| 2026-09-11 | $2,514.73 | +3.19% | $2,437.14 | $2,663.05 | $2,435.29 | 27.81B |
| 2026-09-10 | $2,437.10 | -1.21% | $2,466.91 | $2,483.72 | $2,406.91 | 16.78B |
| 2026-09-09 | $2,466.91 | -0.73% | $2,484.89 | $2,522.37 | $2,443.70 | 14.96B |
| 2026-09-08 | $2,484.94 | -0.24% | $2,490.92 | $2,506.75 | $2,441.33 | 13.47B |
| 2026-09-07 | $2,490.96 | -0.94% | $2,514.58 | $2,534.86 | $2,466.91 | 12.92B |
| 2026-09-06 | $2,514.55 | +1.36% | $2,480.82 | $2,525.32 | $2,468.19 | 11.31B |
| 2026-09-05 | $2,480.74 | +1.00% | $2,455.99 | $2,492.01 | $2,445.69 | 7.65B |
| 2026-09-04 | $2,456.08 | -2.07% | $2,508.02 | $2,545.62 | $2,432.35 | 19.10B |
| 2026-09-03 | $2,508.02 | +4.87% | $2,391.60 | $2,526.95 | $2,370.42 | 18.44B |
| 2026-09-02 | $2,391.50 | -1.09% | $2,417.83 | $2,427.40 | $2,356.19 | 14.23B |
| 2026-09-01 | $2,417.84 | -1.99% | $2,466.58 | $2,484.40 | $2,383.80 | 14.13B |
| 2026-08-31 | $2,466.82 | +2.02% | $2,417.90 | $2,488.92 | $2,401.81 | 13.78B |
| 2026-08-30 | $2,417.94 | -1.62% | $2,457.69 | $2,532.96 | $2,389.47 | 12.03B |
| 2026-08-29 | $2,457.69 | +0.62% | $2,442.56 | $2,459.63 | $2,430.81 | 5.79B |
| 2026-08-28 | $2,442.54 | -2.70% | $2,510.67 | $2,534.01 | $2,408.72 | 16.66B |
| 2026-08-27 | $2,510.41 | +0.17% | $2,506.24 | $2,564.27 | $2,481.94 | 16.87B |
| 2026-08-26 | $2,506.26 | +2.58% | $2,442.49 | $2,514.67 | $2,432.51 | 13.16B |
| 2026-08-25 | $2,443.16 | -1.56% | $2,481.78 | $2,531.08 | $2,416.60 | 17.27B |
| 2026-08-24 | $2,481.83 | +0.73% | $2,463.64 | $2,531.74 | $2,425.39 | 22.85B |
| 2026-08-23 | $2,463.82 | +1.63% | $2,424.22 | $2,483.93 | $2,357.14 | 18.27B |
| 2026-08-22 | $2,424.25 | -3.62% | $2,515.39 | $2,528.90 | $2,389.90 | 23.99B |
| 2026-08-21 | $2,515.28 | +8.12% | $2,326.38 | $2,545.88 | $2,324.71 | 33.33B |
| 2026-08-20 | $2,326.38 | +3.33% | $2,251.44 | $2,357.23 | $2,222.57 | 27.86B |
| 2026-08-19 | $2,251.46 | +17.48% | $1,916.43 | $2,327.70 | $1,905.08 | 29.62B |
| 2026-08-18 | $1,916.46 | +0.22% | $1,912.21 | $1,920.52 | $1,884.48 | 6.82B |
| 2026-08-17 | $1,912.20 | +2.04% | $1,873.97 | $1,916.66 | $1,870.75 | 7.81B |
| 2026-08-16 | $1,873.94 | -0.37% | $1,880.89 | $1,889.61 | $1,867.89 | 3.73B |
| 2026-08-15 | $1,880.91 | +0.01% | $1,880.61 | $1,884.72 | $1,874.33 | 3.15B |
| 2026-08-14 | $1,880.65 | -0.18% | $1,884.02 | $1,889.27 | $1,862.56 | 5.62B |
| 2026-08-13 | $1,883.99 | +0.31% | $1,878.19 | $1,898.23 | $1,861.92 | 7.04B |
| 2026-08-12 | $1,878.14 | -0.17% | $1,881.37 | $1,921.78 | $1,873.35 | 7.66B |
| 2026-08-11 | $1,881.37 | +0.54% | $1,871.26 | $1,895.75 | $1,852.84 | 7.96B |
| 2026-08-10 | $1,871.28 | -1.96% | $1,908.72 | $1,928.99 | $1,866.79 | 8.79B |
| 2026-08-09 | $1,908.68 | -0.36% | $1,915.46 | $1,935.53 | $1,907.03 | 4.65B |
| 2026-08-08 | $1,915.53 | +0.12% | $1,913.32 | $1,924.62 | $1,911.48 | 3.75B |
| 2026-08-07 | $1,913.28 | +0.59% | $1,902.14 | $1,937.17 | $1,893.08 | 9.08B |
| 2026-08-06 | $1,902.06 | -0.23% | $1,906.44 | $1,917.70 | $1,890.96 | 7.97B |
| 2026-08-05 | $1,906.53 | +2.04% | $1,868.49 | $1,922.64 | $1,854.34 | 9.79B |
| 2026-08-04 | $1,868.39 | +0.55% | $1,858.22 | $1,879.54 | $1,847.17 | 7.95B |
| 2026-08-03 | $1,858.26 | -1.29% | $1,882.78 | $1,883.44 | $1,827.70 | 7.82B |
| 2026-08-02 | $1,882.52 | +2.12% | $1,843.42 | $1,895.77 | $1,842.15 | 5.80B |
| 2026-08-01 | $1,843.42 | -0.91% | $1,860.37 | $1,873.17 | $1,821.49 | 4.89B |
| 2026-07-31 | $1,860.35 | -2.97% | $1,917.14 | $1,933.78 | $1,847.47 | 10.25B |
| 2026-07-30 | $1,917.37 | +0.46% | $1,908.59 | $1,934.58 | $1,892.20 | 8.08B |
| 2026-07-29 | $1,908.52 | -0.60% | $1,919.99 | $1,929.90 | $1,873.62 | 12.00B |
| 2026-07-28 | $1,919.95 | +1.55% | $1,890.63 | $1,926.50 | $1,856.34 | 11.48B |
| 2026-07-27 | $1,890.61 | -3.21% | $1,953.41 | $1,976.46 | $1,882.42 | 13.68B |
| 2026-07-26 | $1,953.41 | +4.28% | $1,873.24 | $1,963.25 | $1,872.38 | 6.64B |
| 2026-07-25 | $1,873.22 | +0.70% | $1,860.18 | $1,875.14 | $1,849.83 | 4.37B |
| 2026-07-24 | $1,860.18 | -0.90% | $1,877.10 | $1,907.54 | $1,846.82 | 9.06B |
| 2026-07-23 | $1,877.10 | -2.92% | $1,933.47 | $1,940.28 | $1,868.52 | 9.77B |
| 2026-07-22 | $1,933.49 | +0.26% | $1,928.20 | $1,955.15 | $1,909.61 | 10.80B |
| 2026-07-21 | $1,928.38 | +1.29% | $1,903.69 | $1,949.55 | $1,900.07 | 12.53B |
| 2026-07-20 | $1,903.76 | +1.72% | $1,871.28 | $1,916.24 | $1,842.82 | 12.04B |
| 2026-07-19 | $1,871.51 | +0.54% | $1,861.42 | $1,877.03 | $1,852.73 | 7.00B |
| 2026-07-18 | $1,861.39 | +1.11% | $1,841.10 | $1,864.13 | $1,836.61 | 4.75B |
| 2026-07-17 | $1,840.99 | -1.19% | $1,863.22 | $1,869.07 | $1,803.05 | 10.65B |
| 2026-07-16 | $1,863.19 | -2.80% | $1,916.98 | $1,927.09 | $1,856.78 | 11.41B |
| 2026-07-15 | $1,916.94 | +1.45% | $1,889.50 | $1,944.16 | $1,863.64 | 12.68B |
| 2026-07-14 | $1,889.48 | +6.54% | $1,773.47 | $1,894.06 | $1,772.02 | 13.84B |
| 2026-07-13 | $1,773.50 | -1.79% | $1,805.76 | $1,842.46 | $1,749.35 | 11.44B |
| 2026-07-12 | $1,805.79 | +0.99% | $1,787.57 | $1,824.98 | $1,779.64 | 6.06B |
| 2026-07-11 | $1,788.10 | -0.42% | $1,795.82 | $1,827.83 | $1,786.30 | 6.90B |
| 2026-07-10 | $1,795.69 | +2.94% | $1,744.47 | $1,809.76 | $1,736.72 | 9.43B |
| 2026-07-09 | $1,744.48 | +0.10% | $1,742.66 | $1,760.21 | $1,721.30 | 7.76B |
| 2026-07-08 | $1,742.68 | -1.46% | $1,768.39 | $1,782.86 | $1,711.90 | 10.11B |
| 2026-07-07 | $1,768.51 | -1.62% | $1,797.56 | $1,810.33 | $1,756.71 | 9.90B |
| 2026-07-06 | $1,797.57 | +0.82% | $1,783.00 | $1,829.51 | $1,728.97 | 17.00B |
| 2026-07-05 | $1,783.01 | +0.22% | $1,779.04 | $1,805.91 | $1,749.14 | 11.32B |
| 2026-07-04 | $1,779.03 | +1.28% | $1,756.58 | $1,804.59 | $1,743.56 | 8.08B |