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 |
---|---|---|---|---|---|---|
Jun 26, 2022 |
$1,198.73 |
$1,278.15 |
$1,197.02 |
$1,242.59 |
$11,907,452,850 1,369,143 ETH |
$147,249,337,988 |
Jun 25, 2022 |
$1,242.59 |
$1,253.22 |
$1,180.15 |
$1,224.74 |
$12,613,204,925 1,354,937 ETH |
$150,865,679,359 |
Jun 24, 2022 |
$1,224.74 |
$1,244.69 |
$1,132.24 |
$1,144.89 |
$16,914,396,606 1,944,560 ETH |
$149,237,943,124 |
Jun 23, 2022 |
$1,144.89 |
$1,153.05 |
$1,047.57 |
$1,050.27 |
$14,625,506,800 1,780,183 ETH |
$138,851,906,485 |
Jun 22, 2022 |
$1,050.27 |
$1,126.79 |
$1,045.94 |
$1,126.30 |
$15,126,006,052 1,777,803 ETH |
$128,592,211,825 |
Jun 21, 2022 |
$1,126.30 |
$1,192.06 |
$1,111.16 |
$1,129.05 |
$15,787,761,538 1,842,000 ETH |
$136,125,691,653 |
Jun 20, 2022 |
$1,129.05 |
$1,167.41 |
$1,055.51 |
$1,128.87 |
$19,667,058,032 2,306,822 ETH |
$136,314,353,729 |
Open/Close in UTC time
Date | Close Price | Open price | Volume (24H) | Market Cap | Day's range |
---|---|---|---|---|---|
Jun 20, 2022 |
$1,129.05 |
$1,128.87 |
$19,667,058,032 2,306,822 ETH |
$136,314,353,729 |
$1,055.51
$1,167.41
$1,129.05
|
Jun 21, 2022 |
$1,126.30 |
$1,129.05 |
$15,787,761,538 1,842,000 ETH |
$136,125,691,653 |
$1,111.16
$1,192.06
$1,126.30
|
Jun 22, 2022 |
$1,050.27 |
$1,126.30 |
$15,126,006,052 1,777,803 ETH |
$128,592,211,825 |
$1,045.94
$1,126.79
$1,050.27
|
Jun 23, 2022 |
$1,144.89 |
$1,050.27 |
$14,625,506,800 1,780,183 ETH |
$138,851,906,485 |
$1,047.57
$1,153.05
$1,144.89
|
Jun 24, 2022 |
$1,224.74 |
$1,144.89 |
$16,914,396,606 1,944,560 ETH |
$149,237,943,124 |
$1,132.24
$1,244.69
$1,224.74
|
Jun 25, 2022 |
$1,242.59 |
$1,224.74 |
$12,613,204,925 1,354,937 ETH |
$150,865,679,359 |
$1,180.15
$1,253.22
$1,242.59
|
Jun 26, 2022 |
$1,198.73 |
$1,242.59 |
$11,907,452,850 1,369,143 ETH |
$147,249,337,988 |
$1,197.02
$1,278.15
$1,198.73
|