(ETHUSD)
2613.88
-19.06 (-0.72%)
At close: Jan 10, 2025, 4:05 PM
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2025 | 3318.38 | 3361.16 | 3290.60 | 3312.25 | -6.12 | -0.18% | 12,215,526,400 |
| Jan 25, 2025 | 3309.83 | 3350.27 | 3269.06 | 3318.37 | 8.65 | 0.26% | 15,424,596,990 |
| Jan 24, 2025 | 3339.26 | 3428.25 | 3275.41 | 3309.72 | -28.95 | -0.87% | 31,437,794,482 |
| Jan 23, 2025 | 3241.35 | 3349.15 | 3181.94 | 3338.67 | 97.32 | 3.00% | 32,419,520,084 |
| Jan 22, 2025 | 3327.56 | 3366.10 | 3220.01 | 3241.35 | -86.22 | -2.59% | 22,489,632,768 |
| Jan 21, 2025 | 3280.43 | 3368.00 | 3200.98 | 3327.57 | 47.17 | 1.44% | 33,974,362,536 |
| Jan 20, 2025 | 3211.85 | 3448.00 | 3139.61 | 3280.40 | 70.37 | 2.19% | 66,486,389,095 |
| Jan 19, 2025 | 3304.09 | 3445.00 | 3125.45 | 3210.03 | -94.04 | -2.85% | 57,242,875,399 |
| Jan 18, 2025 | 3475.54 | 3496.48 | 3224.29 | 3304.07 | -171.40 | -4.93% | 32,918,221,360 |
| Jan 17, 2025 | 3307.83 | 3527.00 | 3307.09 | 3475.47 | 167.74 | 5.07% | 28,886,511,616 |
| Jan 16, 2025 | 3451.57 | 3460.60 | 3262.69 | 3307.73 | -143.85 | -4.17% | 27,588,218,880 |
| Jan 15, 2025 | 3224.35 | 3475.14 | 3185.25 | 3451.58 | 227.61 | 7.06% | 25,991,614,661 |
| Jan 14, 2025 | 3136.65 | 3256.46 | 3124.20 | 3223.97 | 87.89 | 2.80% | 38,793,671,798 |
| Jan 13, 2025 | 3266.09 | 3336.26 | 2913.75 | 3136.08 | -129.94 | -3.98% | 39,911,742,769 |
| Jan 12, 2025 | 3282.00 | 3298.20 | 3223.07 | 3266.02 | -15.99 | -0.49% | 11,647,743,556 |
| Jan 11, 2025 | 3266.37 | 3318.91 | 3217.61 | 3282.01 | 15.48 | 0.47% | 11,772,144,561 |
| Jan 10, 2025 | 3219.20 | 3321.91 | 3194.40 | 3266.53 | 47.72 | 1.48% | 28,432,481,428 |
| Jan 9, 2025 | 3326.51 | 3356.78 | 3157.00 | 3218.81 | -107.48 | -3.23% | 28,815,726,276 |
| Jan 8, 2025 | 3380.32 | 3414.59 | 3206.95 | 3326.29 | -54.00 | -1.60% | 37,533,783,024 |
| Jan 7, 2025 | 3688.73 | 3702.24 | 3356.00 | 3380.29 | -308.45 | -8.36% | 32,235,312,545 |
| Jan 6, 2025 | 3635.48 | 3746.00 | 3609.58 | 3688.74 | 53.28 | 1.47% | 23,977,975,457 |
| Jan 5, 2025 | 3656.40 | 3674.92 | 3593.46 | 3635.46 | -20.94 | -0.57% | 13,073,972,014 |
| Jan 4, 2025 | 3607.68 | 3670.34 | 3571.29 | 3656.40 | 48.72 | 1.35% | 19,381,126,331 |
| Jan 3, 2025 | 3452.39 | 3629.90 | 3420.62 | 3607.68 | 155.29 | 4.50% | 21,881,030,656 |
| Jan 2, 2025 | 3353.32 | 3506.11 | 3347.19 | 3452.39 | 99.07 | 2.95% | 23,327,064,264 |
| Jan 1, 2025 | 3330.52 | 3366.83 | 3308.20 | 3353.32 | 23.00 | 0.69% | 14,195,410,493 |
| Dec 31, 2024 | 3355.44 | 3447.00 | 3310.00 | 3330.32 | -25.34 | -0.76% | 24,661,174,258 |
| Dec 30, 2024 | 3350.24 | 3430.00 | 3293.10 | 3355.66 | 5.43 | 0.16% | 26,981,583,962 |
| Dec 29, 2024 | 3397.86 | 3408.32 | 3320.00 | 3350.23 | -47.64 | -1.40% | 13,440,907,792 |
| Dec 28, 2024 | 3328.34 | 3421.11 | 3317.12 | 3397.87 | 69.27 | 2.08% | 15,181,472,381 |
| Dec 27, 2024 | 3331.17 | 3437.87 | 3301.27 | 3328.60 | -2.26 | -0.07% | 25,197,293,020 |
| Dec 26, 2024 | 3494.36 | 3512.49 | 3301.06 | 3330.86 | -163.09 | -4.67% | 22,247,726,776 |
| Dec 25, 2024 | 3491.13 | 3543.83 | 3437.42 | 3493.95 | 2.82 | 0.08% | 19,491,546,560 |
| Dec 24, 2024 | 3418.12 | 3537.52 | 3353.08 | 3491.13 | 73.01 | 2.14% | 26,983,544,213 |
| Dec 23, 2024 | 3278.69 | 3462.14 | 3213.85 | 3418.12 | 139.52 | 4.26% | 34,497,449,984 |
| Dec 22, 2024 | 3337.05 | 3400.23 | 3217.84 | 3278.60 | -58.49 | -1.75% | 24,856,842,240 |
| Dec 21, 2024 | 3470.47 | 3553.49 | 3291.31 | 3337.09 | -133.38 | -3.84% | 48,115,528,629 |
| Dec 20, 2024 | 3414.35 | 3497.29 | 3095.65 | 3470.47 | 56.12 | 1.64% | 90,674,968,836 |
| Dec 19, 2024 | 3624.92 | 3718.30 | 3322.19 | 3414.35 | -210.49 | -5.81% | 59,774,595,072 |
| Dec 18, 2024 | 3893.44 | 3907.71 | 3615.79 | 3624.84 | -268.70 | -6.90% | 48,946,681,636 |
| Dec 17, 2024 | 3987.59 | 4041.76 | 3848.76 | 3893.54 | -94.06 | -2.36% | 37,922,320,688 |
| Dec 16, 2024 | 3957.70 | 4109.00 | 3881.93 | 3987.60 | 29.90 | 0.76% | 48,317,423,616 |
| Dec 15, 2024 | 3869.50 | 3973.71 | 3831.09 | 3957.70 | 88.45 | 2.29% | 25,069,616,984 |
| Dec 14, 2024 | 3907.70 | 3945.29 | 3824.44 | 3869.25 | -38.62 | -0.99% | 28,885,275,538 |
| Dec 13, 2024 | 3882.62 | 3969.32 | 3854.00 | 3907.87 | 25.19 | 0.65% | 37,248,205,034 |
| Dec 12, 2024 | 3835.08 | 3989.22 | 3799.19 | 3882.68 | 47.60 | 1.24% | 42,971,675,764 |
| Dec 11, 2024 | 3630.37 | 3851.87 | 3564.36 | 3835.08 | 204.74 | 5.64% | 42,089,890,030 |
| Dec 10, 2024 | 3713.56 | 3782.00 | 3516.00 | 3630.34 | -83.23 | -2.24% | 66,785,325,056 |
| Dec 9, 2024 | 4007.38 | 4008.80 | 3501.00 | 3713.57 | -293.18 | -7.32% | 57,029,832,059 |
| Dec 8, 2024 | 4000.02 | 4018.50 | 3926.45 | 4006.75 | 6.74 | 0.17% | 20,943,378,971 |