Ethereum (ETH/USD) Historical Prices & Data

Ethereum
ETH/
$1,286.21+34.77 (+2.78%)
As of: Dec 05, 2022 00:32 UTC
High
Low
$1,287.33
$1,248.28

ETH/USD Historical Rates

Date	High	Low	Open	Close	% Change
Dec 5, 2022	1,285.59	1,277.18	1,279.89	1,285.54	+0.44%
Dec 4, 2022	1,286.38	1,240.5	1,241.13	1,279.89	+3.12%
Dec 3, 2022	1,307.27	1,236.97	1,295.61	1,241.13	-4.20%
Dec 2, 2022	1,297.11	1,265.67	1,276.36	1,295.61	+1.51%
Dec 1, 2022	1,299.63	1,263.39	1,294.92	1,276.36	-1.43%
Nov 30, 2022	1,309.06	1,212.49	1,215.7	1,294.92	+6.52%
Nov 29, 2022	1,225.87	1,157.85	1,167.3	1,215.7	+4.15%
Nov 28, 2022	1,198.53	1,150.42	1,193.2	1,167.3	-2.17%
Nov 27, 2022	1,222.51	1,188.99	1,204.94	1,193.2	-0.97%
Nov 26, 2022	1,233.38	1,196.04	1,198.4	1,204.94	+0.55%
Nov 25, 2022	1,205.7	1,170.43	1,202.96	1,198.4	-0.38%
Nov 24, 2022	1,215.66	1,179.27	1,183.69	1,202.96	+1.63%
Nov 23, 2022	1,189.1	1,126.34	1,137.75	1,183.69	+4.04%
Nov 22, 2022	1,140.64	1,074.4	1,105.99	1,137.75	+2.87%
Nov 21, 2022	1,144.37	1,079.94	1,140.47	1,105.99	-3.02%
Nov 20, 2022	1,225.00	1,130.87	1,216.52	1,140.47	-6.25%
Nov 19, 2022	1,231.29	1,196.77	1,210.98	1,216.52	+0.46%
Nov 18, 2022	1,231.6	1,198.2	1,199.45	1,210.98	+0.96%
Nov 17, 2022	1,227.03	1,181.92	1,215.24	1,199.45	-1.30%
Nov 16, 2022	1,266.73	1,185.82	1,252.00	1,215.24	-2.94%
Nov 15, 2022	1,288.55	1,232.81	1,241.39	1,252.00	+0.85%
Nov 14, 2022	1,288.74	1,170.9	1,219.85	1,241.39	+1.77%
Nov 13, 2022	1,272.09	1,200.31	1,254.95	1,219.85	-2.80%
Nov 12, 2022	1,289.04	1,236.27	1,285.23	1,254.95	-2.36%
Nov 11, 2022	1,306.47	1,200.46	1,296.01	1,285.23	-0.83%
Nov 10, 2022	1,347.76	1,090.05	1,104.17	1,296.01	+17.37%
Nov 9, 2022	1,337.05	1,081.28	1,334.22	1,104.17	-17.24%
Nov 8, 2022	1,579.41	1,250.63	1,568.45	1,334.22	-14.93%
Nov 7, 2022	1,608.74	1,546.59	1,568.75	1,568.45	-0.02%
Nov 6, 2022	1,638.76	1,565.49	1,627.42	1,568.75	-3.61%
Nov 5, 2022	1,665.9	1,621.64	1,645.06	1,627.42	-1.07%

Highest:1,665.9

Lowest:1,074.4

Average:1,258.66

Difference:-359.52

% Change:-21.85%

Data Vendor:

Ethereum

Trade With A Regulated Broker