ETHEREUM Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.00112956 | $0.00126096 | $0.00112436 | $0.00122253 | $6,252.52 |
| 2024-12-11 | $0.00093633 | $0.00113394 | $0.00092271 | $0.00112902 | $10,143.90 |
| 2024-12-10 | $0.00098792 | $0.00100478 | $0.0009264 | $0.0009357 | $1,687.73 |
| 2024-12-09 | $0.00125545 | $0.00125545 | $0.0009876 | $0.00098885 | $9,120.00 |
| 2024-12-08 | $0.00125071 | $0.00129354 | $0.00124698 | $0.00125786 | $8,866.08 |
| 2024-12-07 | $0.00124811 | $0.00128863 | $0.00121972 | $0.00125115 | $9,217.05 |
| 2024-12-06 | $0.00111476 | $0.00134372 | $0.00111428 | $0.00124935 | $11,390.36 |
| 2024-12-05 | $0.00112651 | $0.00115394 | $0.00110582 | $0.00111511 | $2,512.73 |
| 2024-12-04 | $0.00113561 | $0.0011743 | $0.00109869 | $0.00112553 | $3,190.29 |
| 2024-12-03 | $0.00122579 | $0.00122579 | $0.00109965 | $0.00113668 | $12,709.05 |
| 2024-12-02 | $0.00115938 | $0.00168147 | $0.00115922 | $0.00122554 | $46,603.30 |
| 2024-12-01 | $0.00117037 | $0.00118278 | $0.00115499 | $0.0011588 | $3,855.68 |
| 2024-11-30 | $0.00132789 | $0.00133694 | $0.00110373 | $0.00117067 | $17,808.82 |
| 2024-11-29 | $0.00118444 | $0.00133004 | $0.00116447 | $0.00132892 | $8,461.96 |
| 2024-11-28 | $0.00116931 | $0.00136149 | $0.00116354 | $0.0011845 | $16,185.05 |
| 2024-11-27 | $0.00101677 | $0.0011758 | $0.00101017 | $0.00117067 | $11,344.06 |
| 2024-11-26 | $0.00115818 | $0.00116942 | $0.00099515 | $0.00101678 | $6,147.22 |
| 2024-11-25 | $0.00129706 | $0.00129722 | $0.0011161 | $0.00115821 | $11,114.64 |
| 2024-11-24 | $0.00132299 | $0.00135287 | $0.00127118 | $0.00129706 | $2,333.54 |
| 2024-11-23 | $0.00140409 | $0.00146521 | $0.0013185 | $0.00132316 | $4,808.91 |
| 2024-11-22 | $0.00166794 | $0.00170037 | $0.00139025 | $0.00140306 | $9,085.50 |
| 2024-11-21 | $0.00130546 | $0.00174458 | $0.00128628 | $0.00166976 | $18,470.11 |
| 2024-11-20 | $0.00141175 | $0.00146564 | $0.00129856 | $0.00130509 | $19,496.96 |
| 2024-11-19 | $0.00131095 | $0.00145175 | $0.00118512 | $0.00141235 | $15,828.63 |
| 2024-11-18 | $0.00118533 | $0.00132288 | $0.00118519 | $0.00130984 | $7,522.67 |
| 2024-11-17 | $0.00179288 | $0.00179376 | $0.0011818 | $0.00118582 | $24,370.32 |
| 2024-11-16 | $0.00161354 | $0.00182727 | $0.00160444 | $0.00179221 | $11,034.13 |
| 2024-11-15 | $0.0026431 | $0.0026715 | $0.00142439 | $0.0016134 | $58,700.80 |
| 2024-11-14 | $0.00252751 | $0.00275123 | $0.00248412 | $0.00264291 | $14,133.27 |
| 2024-11-13 | $0.003019 | $0.00303727 | $0.00248923 | $0.00252783 | $26,543.01 |