Ethereum Historical Data

ETH
Ethereum

$1,053
2022 Jul 04 07:56:56
Today: Open Today's high Today's low
$1,072.94 $1,075.08 $1,046.98
Market Cap
$127,845,000,000
Volume (24h)
$209,476,000
Circulating Supply
121,404,000 ETH

ETH/TRY

ETH/EUR

ETH/GBP

ETH/JPY

ETH/INR

ETH/RUB




  -Select Range-
MTS OPEN CLOSE HIGH LOW VOLUME
Jul 4, 2022 1072.95 1044.55 1075.08 1043.99 74752759
Jul 3, 2022 1065.69 1072.95 1085.63 1040.16 219767134.55
Jul 2, 2022 1058.01 1065.69 1077.18 1027.1 246197859.38
Jul 1, 2022 1069.53 1058.01 1108.86 1032.22 616888042.78
Jun 30, 2022 1098.71 1069.53 1105.36 999.01 661034598.9
Jun 29, 2022 1142.41 1098.71 1154.69 1086.31 547508525.24
Jun 28, 2022 1190.73 1142.41 1235.14 1135.32 516154549.5
Jun 27, 2022 1198.25 1190.73 1237.14 1174.01 409609422.41
Jun 26, 2022 1241 1198.25 1279.04 1194.9 459617043.48
Jun 25, 2022 1224.12 1241 1254.84 1179.17 348238056.74
Jun 24, 2022 1143.46 1224.12 1244.33 1131.25 622847139.93
Jun 23, 2022 1048.3 1143.46 1152.53 1044.07 500226767.62
Jun 22, 2022 1124.71 1048.3 1125.84 1043.02 517637610.39
Jun 21, 2022 1126.99 1124.71 1191.51 1108.44 619164299.73
Jun 20, 2022 1127.03 1126.99 1166.85 1051.76 617555699.32
Jun 19, 2022 994.41 1127.03 1155.62 934.96 776365310.03
Jun 18, 2022 1085.21 994.41 1096.22 883.48 1080808875.04
Jun 17, 2022 1067.1 1085.21 1116.32 1050.3 585011689.72
Jun 16, 2022 1236.89 1067.1 1255.9 1050.94 807377734.26
Jun 15, 2022 1206.94 1236.89 1244.06 1014.07 1698606699.32
Jun 14, 2022 1209.12 1206.94 1264.08 1075.44 1519007309.93
Jun 13, 2022 1434.02 1209.12 1452.8 1165.61 2275582645.63
Jun 12, 2022 1530.28 1434.02 1544.55 1426.49 825779676.24
Jun 11, 2022 1661.1 1530.28 1680.39 1500.36 854773704.94
Jun 10, 2022 1787.71 1661.1 1802.8 1654.64 687937104.94
Jun 9, 2022 1791.03 1787.71 1831.74 1776.37 357443811.84
Jun 8, 2022 1812.7 1791.03 1836.67 1765.24 508526918.8
Jun 7, 2022 1858.56 1812.7 1872.07 1725.54 705364504.92
Jun 6, 2022 1804.7 1858.56 1918.1 1803.59 600246125.39
Jun 5, 2022 1803.65 1804.7 1828.49 1771.7 208010346.16
Jun 4, 2022 1773.59 1803.65 1814.31 1747.45 225646408.54