Ethereum (ETH) price
- ETH - USD (United States Dollar)
- ETH - EUR (Euro)
- ETH - GBP (British Pound Sterling)
- ETH - RUB (Russian Ruble)
Date | Close | High | Low | Open | Volume (24H) | Market Cap |
---|---|---|---|---|---|---|
Mar 06, 2021 |
$1,650.51 |
$1,668.66 |
$1,516.01 |
$1,530.82 |
$22,657,436,104 2,067,605 ETH |
$190,669,123,066 |
Mar 05, 2021 |
$1,531.61 |
$1,549.48 |
$1,445.37 |
$1,538.72 |
$21,044,985,734 539,930 ETH |
$176,189,649,343 |
Mar 04, 2021 |
$1,538.72 |
$1,622.86 |
$1,506.21 |
$1,570.69 |
$23,009,251,162 1,738,523 ETH |
$177,292,402,522 |
Mar 03, 2021 |
$1,570.69 |
$1,653.16 |
$1,478.10 |
$1,491.26 |
$22,683,336,697 1,841,093 ETH |
$181,965,909,557 |
Mar 02, 2021 |
$1,491.26 |
$1,600.73 |
$1,458.19 |
$1,570.93 |
$22,434,974,899 1,806,352 ETH |
$171,433,247,756 |
Mar 01, 2021 |
$1,570.93 |
$1,573.81 |
$1,413.51 |
$1,420.04 |
$23,995,710,525 1,447,043 ETH |
$178,684,300,721 |
Feb 28, 2021 |
$1,420.04 |
$1,469.84 |
$1,295.19 |
$1,459.53 |
$26,379,265,345 2,575,337 ETH |
$155,304,291,505 |
Open/Close in UTC time
Date | Close Price | Open price | Volume (24H) | Market Cap | Day's range |
---|---|---|---|---|---|
Feb 28, 2021 |
$1,420.04 |
$1,459.53 |
$26,379,265,345 2,575,337 ETH |
$155,304,291,505 |
$1,295.19
$1,469.84
$1,420.04
|
Mar 01, 2021 |
$1,570.93 |
$1,420.04 |
$23,995,710,525 1,447,043 ETH |
$178,684,300,721 |
$1,413.51
$1,573.81
$1,570.93
|
Mar 02, 2021 |
$1,491.26 |
$1,570.93 |
$22,434,974,899 1,806,352 ETH |
$171,433,247,756 |
$1,458.19
$1,600.73
$1,491.26
|
Mar 03, 2021 |
$1,570.69 |
$1,491.26 |
$22,683,336,697 1,841,093 ETH |
$181,965,909,557 |
$1,478.10
$1,653.16
$1,570.69
|
Mar 04, 2021 |
$1,538.72 |
$1,570.69 |
$23,009,251,162 1,738,523 ETH |
$177,292,402,522 |
$1,506.21
$1,622.86
$1,538.72
|
Mar 05, 2021 |
$1,531.61 |
$1,538.72 |
$21,044,985,734 539,930 ETH |
$176,189,649,343 |
$1,445.37
$1,549.48
$1,531.61
|
Mar 06, 2021 |
$1,650.51 |
$1,530.82 |
$22,657,436,104 2,067,605 ETH |
$190,669,123,066 |
$1,516.01
$1,668.66
$1,650.51
|

Ethereum Price Hits $2,000, CRO and Raven Fly as Rally Expands, Feb. 22

Bitcoin Soars to New Highs as Tesla Invests $1.5bn, ETH, ADA, ZRX, Feb. 8