ETH Historical USD Price
Daily close · Aug 7, 2015 → Aug 5, 2016Daily price history
Jul 7, 2016 → Aug 5, 2016| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2016-08-05 | $11.02 | $11.18 | $10.76 | $10.93 | $15.49M |
| 2016-08-04 | $10.31 | $11.29 | $10.16 | $11.04 | $38.15M |
| 2016-08-03 | $8.88 | $10.42 | $8.88 | $10.29 | $53.98M |
| 2016-08-02 | $10.95 | $11.14 | $8.20 | $8.79 | $88.80M |
| 2016-08-01 | $11.89 | $12.01 | $10.94 | $10.94 | $24.00M |
| 2016-07-31 | $12.44 | $12.51 | $11.55 | $11.88 | $25.44M |
| 2016-07-30 | $12.80 | $12.80 | $12.46 | $12.46 | $9.05M |
| 2016-07-29 | $12.84 | $12.87 | $12.55 | $12.79 | $14.08M |
| 2016-07-28 | $12.98 | $12.99 | $12.49 | $12.84 | $24.60M |
| 2016-07-27 | $12.05 | $13.31 | $11.84 | $12.97 | $58.28M |
| 2016-07-26 | $13.82 | $13.85 | $11.73 | $11.99 | $94.43M |
| 2016-07-25 | $12.74 | $13.86 | $12.68 | $13.84 | $36.67M |
| 2016-07-24 | $14.30 | $14.44 | $12.32 | $12.75 | $77.75M |
| 2016-07-23 | $14.67 | $14.90 | $14.05 | $14.30 | $32.49M |
| 2016-07-22 | $12.66 | $14.81 | $12.54 | $14.66 | $74.78M |
| 2016-07-21 | $12.46 | $12.71 | $11.99 | $12.65 | $24.64M |
| 2016-07-20 | $11.59 | $12.99 | $11.57 | $12.45 | $60.23M |
| 2016-07-19 | $11.05 | $12.01 | $11.01 | $11.62 | $21.73M |
| 2016-07-18 | $11.17 | $11.61 | $10.95 | $11.03 | $15.93M |
| 2016-07-17 | $11.62 | $11.67 | $11.01 | $11.16 | $17.92M |
| 2016-07-16 | $11.92 | $11.94 | $11.59 | $11.65 | $10.45M |
| 2016-07-15 | $11.50 | $12.43 | $11.49 | $11.95 | $26.84M |
| 2016-07-14 | $10.60 | $11.68 | $10.60 | $11.51 | $23.62M |
| 2016-07-13 | $10.51 | $10.59 | $10.40 | $10.50 | $6.72M |
| 2016-07-12 | $10.45 | $10.76 | $10.43 | $10.52 | $11.13M |
| 2016-07-11 | $10.94 | $11.01 | $10.26 | $10.46 | $13.10M |
| 2016-07-10 | $10.96 | $11.01 | $10.78 | $10.95 | $5.48M |
| 2016-07-09 | $11.42 | $11.46 | $10.73 | $10.97 | $17.25M |
| 2016-07-08 | $10.12 | $11.52 | $9.96 | $11.39 | $20.04M |
| 2016-07-07 | $10.54 | $10.57 | $9.80 | $10.11 | $15.41M |