ETH2 Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $1,472.24 | $1,573.62 | $1,362.23 | $1,395.94 | $87,110.59 |
| 2022-07-22 | $1,506.47 | $1,643.81 | $1,454.80 | $1,471.51 | $42,160.44 |
| 2022-07-21 | $1,463.86 | $1,562.88 | $1,358.34 | $1,507.56 | $53,803.82 |
| 2022-07-20 | $1,477.24 | $1,547.58 | $1,438.99 | $1,461.43 | $95,002.93 |
| 2022-07-19 | $1,499.07 | $1,577.23 | $1,433.30 | $1,477.95 | $101,141.23 |
| 2022-07-18 | $1,340.32 | $1,504.67 | $1,280.23 | $1,504.67 | $139,419.06 |
| 2022-07-17 | $1,358.41 | $1,380.36 | $1,279.17 | $1,343.85 | $90,135.83 |
| 2022-07-16 | $1,229.94 | $1,362.83 | $1,193.59 | $1,354.94 | $60,003.72 |
| 2022-07-15 | $1,187.20 | $1,270.52 | $1,128.10 | $1,229.56 | $51,690.19 |
| 2022-07-14 | $1,114.64 | $1,203.10 | $1,059.37 | $1,136.62 | $48,794.73 |
| 2022-07-13 | $946.96 | $1,115.54 | $890.07 | $1,115.54 | $55,085.27 |
| 2022-07-12 | $1,091.55 | $1,091.55 | $946.64 | $946.64 | $162,615.47 |
| 2022-07-11 | $1,159.29 | $1,162.28 | $1,089.77 | $1,092.01 | $38,862.23 |
| 2022-07-10 | $1,060.79 | $1,217.14 | $1,056.82 | $1,159.73 | $50,981.40 |
| 2022-07-09 | $1,222.21 | $1,225.13 | $1,044.57 | $1,061.26 | $38,154.14 |
| 2022-07-08 | $1,062.81 | $1,242.97 | $1,036.48 | $1,229.37 | $55,393.96 |
| 2022-07-07 | $1,024.80 | $1,091.73 | $991.42 | $1,063.38 | $104,462.58 |
| 2022-07-06 | $952.75 | $1,031.57 | $926.14 | $1,024.68 | $79,267.58 |
| 2022-07-05 | $979.82 | $1,028.17 | $904.65 | $953.59 | $169,322.72 |
| 2022-07-04 | $907.65 | $998.00 | $889.37 | $981.37 | $247,813.88 |
| 2022-07-03 | $905.74 | $923.89 | $886.62 | $907.87 | $59,266.23 |
| 2022-07-02 | $919.67 | $962.92 | $871.14 | $906.17 | $398,853.82 |
| 2022-07-01 | $991.90 | $1,024.99 | $919.80 | $919.80 | $127,297.44 |
| 2022-06-30 | $1,003.44 | $1,008.34 | $920.96 | $993.04 | $75,442.66 |
| 2022-06-29 | $1,029.79 | $1,072.33 | $993.62 | $1,002.93 | $56,631.17 |
| 2022-06-28 | $1,059.54 | $1,141.50 | $1,026.37 | $1,029.52 | $50,028.04 |
| 2022-06-27 | $1,152.23 | $1,230.26 | $1,053.09 | $1,060.35 | $104,552.48 |
| 2022-06-26 | $1,142.73 | $1,197.31 | $1,110.05 | $1,151.92 | $17,294.87 |
| 2022-06-25 | $1,122.19 | $1,146.69 | $1,087.87 | $1,137.51 | $49,722.26 |
| 2022-06-24 | $1,022.35 | $1,141.61 | $1,021.18 | $1,123.41 | $54,000.43 |