Ethereum (ETH) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$2,430.59
2.07%
10:07 PM ET
Low:$2,326.5
High:$2,587.97
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$293,439,363,200
Volume 24h
$1,538,170,000
Volume / Market Cap
0.005242
Price Change 24h
$51.4239
2.07%
Circulating Supply
120,727,481 ETH
Historical Data of Ethereum
Data from April 19, 2025 to May 19, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 18, 2025 | $2,476.16 | $2,587.97 | $2,326.5 | $2,400.39 | 3.05998% |
| May 17, 2025 | $2,537.78 | $2,538.25 | $2,447.65 | $2,487.32 | 1.98835% |
| May 16, 2025 | $2,549 | $2,649.18 | $2,534.8 | $2,575.29 | 1.03138% |
| May 15, 2025 | $2,610.07 | $2,646.75 | $2,478.7 | $2,536.75 | 2.80912% |
| May 14, 2025 | $2,680.04 | $2,725.04 | $2,548 | $2,593.12 | 3.24324% |
| May 13, 2025 | $2,495.56 | $2,739.27 | $2,415.76 | $2,687.67 | 7.69807% |
| May 12, 2025 | $2,514.75 | $2,624.32 | $2,408.1 | $2,486.23 | 1.13411% |
| May 11, 2025 | $2,583.77 | $2,607.64 | $2,439.78 | $2,508.06 | 2.93021% |
| May 10, 2025 | $2,345.32 | $2,512.42 | $2,318.3 | $2,497.45 | 6.48654% |
| May 09, 2025 | $2,207.19 | $2,490.71 | $2,184.12 | $2,339.96 | 6.01534% |
| May 08, 2025 | $1,811.34 | $2,199.49 | $1,808.97 | $2,180.22 | 20.365% |
| May 07, 2025 | $1,816.98 | $1,850.42 | $1,787.31 | $1,798.25 | 1.03083% |
| May 06, 2025 | $1,820.05 | $1,820.63 | $1,751.42 | $1,777.8 | 2.32136% |
| May 04, 2025 | $1,833.95 | $1,850.27 | $1,818.83 | $1,835.78 | 0.099785% |
| May 03, 2025 | $1,842.84 | $1,843.75 | $1,810.54 | $1,838.24 | 0.249615% |
| May 02, 2025 | $1,838.83 | $1,871.48 | $1,813.65 | $1,847.07 | 0.448111% |
| May 01, 2025 | $1,793.83 | $1,873.95 | $1,792.84 | $1,841.89 | 2.67918% |
| April 30, 2025 | $1,798.47 | $1,817.08 | $1,732.54 | $1,797.03 | 0.080068% |
| April 29, 2025 | $1,800.19 | $1,843.4 | $1,788.5 | $1,808.57 | 0.465506% |
| April 28, 2025 | $1,791.85 | $1,827.96 | $1,745.4 | $1,787.3 | 0.253927% |
| April 27, 2025 | $1,821.45 | $1,857.74 | $1,783.01 | $1,801.56 | 1.09199% |
| April 26, 2025 | $1,785.94 | $1,841.59 | $1,780.01 | $1,808.71 | 1.27496% |
| April 25, 2025 | $1,770.44 | $1,828.79 | $1,739.84 | $1,800.08 | 1.67416% |
| April 24, 2025 | $1,795.87 | $1,803.32 | $1,723.07 | $1,762.89 | 1.83644% |
| April 23, 2025 | $1,757.04 | $1,833.67 | $1,746.08 | $1,797.03 | 2.27599% |
| April 22, 2025 | $1,579.7 | $1,726.99 | $1,539.87 | $1,696.37 | 7.38558% |
| April 21, 2025 | $1,587.31 | $1,658.13 | $1,564.65 | $1,575.72 | 0.730166% |
| April 20, 2025 | $1,612.74 | $1,618.66 | $1,565.79 | $1,587.8 | 1.54644% |
| April 19, 2025 | $1,588.56 | $1,628.78 | $1,585.02 | $1,614.74 | 1.64803% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ethereum price
$2,430.59
2.07%