Ethereum price history in 2017
In 2017 Ethereum (ETH) went from $8.0441 on 2017-01-01 to $745.5767 on 2017-12-31, a change of +9168.62%. The highest price was $858.23 on 2017-12-18 and the lowest $8.0441 on 2017-01-01. About $3.97B was traded across the year. The best day was 2017-03-16 (+29.53%) and the worst 2017-03-18 (-23.40%).
$8.0441Open · 2017-01-01
$745.5767Close · 2017-12-31
$858.23High · 2017-12-18
$8.0441Low · 2017-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $8.0441 | $11.075 | $8.0441 | $10.612 | $1.74M | +31.92% |
| February | $10.711 | $15.862 | $10.654 | $15.862 | $2.21M | +48.09% |
| March | $15.83 | $54.02 | $15.83 | $49.724 | $33.59M | +214.11% |
| April | $49.777 | $83.512 | $42.25 | $83.512 | $20.14M | +67.77% |
| May | $83.518 | $224.78 | $81.399 | $218.34 | $67.98M | +161.43% |
| June | $218.41 | $386.90 | $211.40 | $275.62 | $129.08M | +26.19% |
| July | $276.17 | $277.61 | $157.40 | $200.81 | $172.18M | -27.29% |
| August | $200.82 | $390.10 | $200.82 | $387.2493 | $159.52M | +92.83% |
| September | $387.30 | $395.03 | $198.00 | $304.36 | $246.23M | -21.41% |
| October | $304.36 | $351.3929 | $230.00 | $300.3399 | $7.39M | -1.32% |
| November | $299.44 | $500.00 | $240.00 | $444.319 | $726.04M | +48.38% |
| December | $445.55 | $858.23 | $391.00 | $745.5767 | $2.41B | +67.34% |
Every day of 2017
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2017-12-31 | $721.62 | $761.73 | $718.52 | $745.5767 | $134.45M | +8.53% |
| 2017-12-30 | $734.80 | $740.89 | $661.69 | $686.989 | $12.91M | +1.04% |
| 2017-12-29 | $749.99 | $757.67 | $650.00 | $679.924 | $113.23M | -2.80% |
| 2017-12-28 | $738.47 | $745.0001 | $660.00 | $699.5375 | $8.92M | -0.34% |
| 2017-12-27 | $734.28 | $744.49 | $655.00 | $701.9066 | $120.91M | -4.87% |
| 2017-12-26 | $741.49 | $769.99 | $724.00 | $737.8138 | $102.64M | +3.23% |
| 2017-12-25 | $650.07 | $734.69 | $646.91 | $714.718 | $9.21M | +9.62% |
| 2017-12-24 | $670.00 | $670.00 | $570.00 | $652.02 | $8.51M | +6.94% |
| 2017-12-23 | $681.46 | $708.79 | $565.04 | $609.6866 | $175.39M | -3.59% |
| 2017-12-22 | $795.04 | $801.12 | $519.05 | $632.4078 | $15.21M | +4.50% |
| 2017-12-21 | $765.51 | $790.87 | $510.00 | $605.1633 | $188.85M | -20.94% |
| 2017-12-20 | $794.89 | $848.80 | $750.00 | $765.4595 | $128.59M | -4.06% |
| 2017-12-19 | $795.92 | $829.86 | $721.00 | $797.8511 | $169.21M | +0.57% |
| 2017-12-18 | $722.31 | $858.23 | $721.52 | $793.3199 | $177.13M | +10.00% |
| 2017-12-17 | $700.98 | $740.65 | $663.05 | $721.225 | $124.15M | +3.69% |
| 2017-12-16 | $678.19 | $719.92 | $668.45 | $695.5833 | $63.61M | +2.76% |
| 2017-12-15 | $678.86 | $703.00 | $655.00 | $676.8744 | $85.13M | -0.41% |
| 2017-12-14 | $663.10 | $694.00 | $601.00 | $679.642 | $121.96M | +2.12% |
| 2017-12-13 | $684.50 | $746.62 | $627.02 | $665.5104 | $189.90M | +7.80% |
| 2017-12-12 | $504.90 | $620.0001 | $491.20 | $617.3596 | $6.48M | +22.64% |
| 2017-12-11 | $437.49 | $512.00 | $430.76 | $503.3848 | $2.64M | +16.93% |
| 2017-12-10 | $456.85 | $462.00 | $415.49 | $430.4912 | $2.08M | -2.69% |
| 2017-12-09 | $473.11 | $488.27 | $413.36 | $442.3806 | $67.34M | +0.17% |
| 2017-12-08 | $410.23 | $453.32 | $400.06 | $441.6367 | $3.36M | +2.00% |
| 2017-12-07 | $401.76 | $448.87 | $391.00 | $432.9726 | $47.99M | +7.43% |
| 2017-12-06 | $424.49 | $435.42 | $395.55 | $403.0134 | $44.00M | -5.08% |
| 2017-12-05 | $457.80 | $463.00 | $421.18 | $424.5754 | $47.38M | -7.45% |
| 2017-12-04 | $460.27 | $468.28 | $450.00 | $458.7675 | $35.01M | -0.21% |
| 2017-12-03 | $477.21 | $480.00 | $439.99 | $459.7559 | $37.00M | +0.64% |
| 2017-12-02 | $456.94 | $470.0002 | $445.13 | $456.8196 | $2.21M | +1.28% |
| 2017-12-01 | $445.55 | $470.76 | $441.91 | $451.0483 | $162.16M | +1.51% |
| 2017-11-30 | $396.37 | $456.39 | $393.38 | $444.319 | $164.73M | +12.05% |
| 2017-11-29 | $489.48 | $491.61 | $387.00 | $396.5305 | $222.32M | -14.85% |
| 2017-11-28 | $472.49 | $500.00 | $458.73 | $465.6887 | $3.17M | -0.33% |
| 2017-11-27 | $474.02 | $483.97 | $454.00 | $467.2344 | $118.34M | -1.26% |
| 2017-11-26 | $455.86 | $487.33 | $446.39 | $473.198 | $34.82M | +3.73% |
| 2017-11-25 | $468.99 | $472.99 | $446.00 | $456.161 | $21.86M | -2.97% |
| 2017-11-24 | $453.10 | $482.86 | $445.64 | $470.1392 | $27.53M | +13.71% |
| 2017-11-23 | $380.6904 | $500.00 | $374.46 | $413.4417 | $1.53M | +8.93% |
| 2017-11-22 | $361.23 | $383.20 | $356.00 | $379.5632 | $1.14M | +3.88% |
| 2017-11-21 | $371.48 | $372.0001 | $360.00 | $365.3711 | $10.54M | -1.54% |
| 2017-11-20 | $363.06 | $375.00 | $352.57 | $371.0979 | $15.98M | +2.53% |
| 2017-11-19 | $357.77 | $366.28 | $349.08 | $361.9566 | $16.27M | +4.34% |
| 2017-11-18 | $330.1695 | $348.4849 | $324.622 | $346.9069 | $704.69K | +3.94% |
| 2017-11-17 | $333.33 | $336.98 | $323.50 | $333.7601 | $8.30M | +0.05% |
| 2017-11-16 | $330.8586 | $336.01 | $322.01 | $333.6099 | $10.93M | +1.03% |
| 2017-11-15 | $328.101 | $333.00 | $319.50 | $330.1997 | $9.29M | +0.06% |
| 2017-11-14 | $327.30 | $338.37 | $325.00 | $330.012 | $8.04M | +5.33% |
| 2017-11-13 | $303.8315 | $315.1522 | $301.5383 | $313.2981 | $447.17K | +0.70% |
| 2017-11-12 | $301.43 | $319.00 | $298.24 | $311.1132 | $8.02M | +3.23% |
| 2017-11-11 | $289.40 | $316.00 | $240.00 | $301.3682 | $11.93M | +2.72% |
| 2017-11-10 | $303.30 | $306.00 | $289.00 | $293.3881 | $8.29M | -3.22% |
| 2017-11-09 | $327.08 | $327.11 | $302.00 | $303.1473 | $7.53M | -0.88% |
| 2017-11-08 | $290.92 | $309.3408 | $290.91 | $305.8476 | $362.45K | +2.62% |
| 2017-11-07 | $288.99 | $301.23 | $287.01 | $298.0332 | $3.28M | +2.27% |
| 2017-11-06 | $301.95 | $305.58 | $289.99 | $291.4127 | $3.30M | -3.27% |
| 2017-11-05 | $294.50 | $305.00 | $291.10 | $301.2589 | $1.66M | +1.98% |
| 2017-11-04 | $300.91 | $303.00 | $290.01 | $295.4103 | $1.37M | -1.88% |
| 2017-11-03 | $298.07 | $309.00 | $292.12 | $301.0675 | $1.95M | +6.05% |
| 2017-11-02 | $288.60 | $298.34 | $275.6475 | $283.9047 | $382.11K | -1.02% |
| 2017-11-01 | $299.44 | $299.56 | $271.50 | $286.8222 | $2.02M | -4.50% |
| 2017-10-31 | $305.53 | $307.68 | $296.00 | $300.3399 | $793.92K | -1.76% |
| 2017-10-30 | $305.40 | $310.00 | $302.38 | $305.7103 | $403.36K | +0.37% |
| 2017-10-29 | $304.66 | $311.00 | $298.43 | $304.5935 | $311.32K | +4.07% |
| 2017-10-28 | $295.55 | $299.48 | $288.4944 | $292.6811 | $75.01K | -0.55% |
| 2017-10-27 | $294.00 | $299.00 | $290.00 | $294.2986 | $170.51K | -0.88% |
| 2017-10-26 | $296.36 | $300.00 | $292.48 | $296.9118 | $892.47K | +0.78% |
| 2017-10-25 | $230.00 | $299.40 | $230.00 | $294.621 | $3.90M | -0.21% |
| 2017-10-24 | $283.656 | $309.7838 | $275.88 | $295.2465 | $172.27K | +4.13% |
| 2017-10-23 | $283.00 | $288.3868 | $269.62 | $283.5488 | $36.61K | -3.25% |
| 2017-10-22 | $299.064 | $309.00 | $290.00 | $293.0641 | $36.11K | -1.95% |
| 2017-10-21 | $303.417 | $303.46 | $290.2279 | $298.9057 | $54.52K | -1.68% |
| 2017-10-20 | $308.0413 | $315.00 | $300.2241 | $304.0177 | $70.34K | -1.08% |
| 2017-10-19 | $312.4245 | $321.90 | $302.0829 | $307.3373 | $103.96K | -1.18% |
| 2017-10-18 | $315.00 | $319.4382 | $288.1113 | $311.009 | $97.59K | -1.49% |
| 2017-10-17 | $335.9884 | $335.9884 | $309.5201 | $315.7126 | $54.87K | -6.42% |
| 2017-10-16 | $335.8946 | $350.00 | $330.6761 | $337.3748 | $38.57K | +0.44% |
| 2017-10-15 | $339.527 | $347.0001 | $320.3903 | $335.9092 | $29.88K | -0.29% |
| 2017-10-14 | $337.96 | $348.00 | $334.0874 | $336.8959 | $25.17K | -0.51% |
| 2017-10-13 | $296.5223 | $351.3929 | $296.5223 | $338.6227 | $27.22K | +10.80% |
| 2017-10-12 | $300.0001 | $309.6596 | $300.00 | $305.6242 | $3.75K | +3.68% |
| 2017-10-11 | $298.64 | $305.50 | $294.7855 | $294.7855 | $1.22K | -1.68% |
| 2017-10-10 | $297.19 | $299.8114 | $297.19 | $299.8114 | $80.28K | +0.88% |
| 2017-10-09 | $311.07 | $311.07 | $297.19 | $297.19 | $1.46K | -4.46% |
| 2017-10-08 | $311.01 | $311.07 | $311.01 | $311.07 | $923.99 | +0.02% |
| 2017-10-07 | $310.80 | $311.01 | $310.80 | $311.01 | $672.03 | +0.07% |
| 2017-10-06 | $294.81 | $310.80 | $294.81 | $310.80 | $1.06K | +5.42% |
| 2017-10-05 | $291.99 | $294.81 | $291.99 | $294.81 | $994.77 | +0.97% |
| 2017-10-04 | $292.48 | $292.48 | $291.99 | $291.99 | $1.18K | -0.17% |
| 2017-10-03 | $296.50 | $296.50 | $292.48 | $292.48 | $1.62K | -1.36% |
| 2017-10-02 | $303.95 | $303.95 | $296.50 | $296.50 | $1.12K | -2.45% |
| 2017-10-01 | $304.36 | $304.36 | $303.95 | $303.95 | $1.52K | -0.13% |
| 2017-09-30 | $292.22 | $304.36 | $292.22 | $304.36 | $1.21K | +4.15% |
| 2017-09-29 | $302.44 | $302.44 | $292.22 | $292.22 | $3.21K | -3.44% |
| 2017-09-28 | $309.83 | $310.69 | $297.75 | $302.6261 | $4.57M | -2.30% |
| 2017-09-27 | $289.17 | $315.51 | $286.93 | $309.7498 | $6.73M | +7.09% |
| 2017-09-26 | $295.06 | $296.38 | $285.20 | $289.2526 | $3.25M | -2.01% |
| 2017-09-25 | $281.93 | $297.93 | $281.80 | $295.1867 | $5.66M | +4.68% |
| 2017-09-24 | $285.90 | $294.54 | $275.41 | $282.00 | $5.93M | -1.36% |
| 2017-09-23 | $262.19 | $287.20 | $259.01 | $285.9004 | $4.67M | +9.03% |
| 2017-09-22 | $256.71 | $269.50 | $253.03 | $262.2152 | $5.03M | +2.16% |
| 2017-09-21 | $283.58 | $287.53 | $251.52 | $256.6735 | $8.53M | -9.46% |
| 2017-09-20 | $282.64 | $294.00 | $277.00 | $283.4777 | $4.39M | +0.29% |
| 2017-09-19 | $296.82 | $299.00 | $275.00 | $282.6449 | $8.32M | -4.77% |
| 2017-09-18 | $257.00 | $299.89 | $257.00 | $296.7869 | $10.85M | +15.48% |
| 2017-09-17 | $252.99 | $263.69 | $239.00 | $257.008 | $5.31M | +1.61% |
| 2017-09-16 | $258.25 | $270.00 | $242.20 | $252.9356 | $8.39M | -2.20% |
| 2017-09-15 | $222.54 | $269.00 | $198.00 | $258.6136 | $23.73M | +16.28% |
| 2017-09-14 | $275.48 | $281.01 | $221.71 | $222.4043 | $17.57M | -19.27% |
| 2017-09-13 | $293.75 | $294.16 | $256.00 | $275.496 | $13.70M | -6.26% |
| 2017-09-12 | $297.20 | $316.73 | $283.00 | $293.9008 | $8.21M | -1.11% |
| 2017-09-11 | $297.84 | $308.00 | $287.33 | $297.1918 | $5.48M | -0.22% |
| 2017-09-10 | $303.20 | $305.00 | $276.11 | $297.8476 | $8.14M | -1.70% |
| 2017-09-09 | $303.99 | $307.08 | $291.46 | $302.9953 | $5.46M | -0.33% |
| 2017-09-08 | $334.45 | $334.58 | $291.00 | $303.9882 | $10.64M | -9.01% |
| 2017-09-07 | $337.08 | $338.66 | $321.10 | $334.1051 | $5.93M | -0.95% |
| 2017-09-06 | $316.03 | $339.50 | $314.81 | $337.3249 | $7.88M | +6.71% |
| 2017-09-05 | $295.82 | $323.17 | $267.64 | $316.1236 | $12.26M | +6.91% |
| 2017-09-04 | $350.98 | $351.59 | $275.00 | $295.691 | $20.09M | -15.64% |
| 2017-09-03 | $345.00 | $368.40 | $328.33 | $350.4974 | $7.81M | +1.60% |
| 2017-09-02 | $390.13 | $390.77 | $325.10 | $344.9718 | $12.27M | -11.62% |
| 2017-09-01 | $387.30 | $395.03 | $383.60 | $390.3177 | $5.42M | +0.79% |
| 2017-08-31 | $382.31 | $390.00 | $380.10 | $387.2493 | $4.02M | +1.16% |
| 2017-08-30 | $372.34 | $390.10 | $365.10 | $382.8263 | $7.53M | +2.90% |
| 2017-08-29 | $347.19 | $375.98 | $346.42 | $372.0339 | $6.80M | +7.19% |
| 2017-08-28 | $348.01 | $352.00 | $332.74 | $347.0698 | $4.10M | -0.27% |
| 2017-08-27 | $332.62 | $348.0124 | $331.88 | $348.0124 | $3.70M | +4.61% |
| 2017-08-26 | $328.71 | $334.60 | $324.50 | $332.6774 | $3.15M | +1.22% |
| 2017-08-25 | $325.55 | $338.25 | $324.04 | $328.6643 | $3.74M | +0.95% |
| 2017-08-24 | $316.48 | $329.56 | $314.14 | $325.564 | $3.16M | +2.87% |
| 2017-08-23 | $312.81 | $325.00 | $311.65 | $316.4801 | $3.83M | +1.28% |
| 2017-08-22 | $322.24 | $329.96 | $285.01 | $312.4936 | $8.29M | -3.03% |
| 2017-08-21 | $298.37 | $346.99 | $294.53 | $322.253 | $10.71M | +8.00% |
| 2017-08-20 | $292.78 | $299.00 | $286.96 | $298.3837 | $2.72M | +1.92% |
| 2017-08-19 | $292.00 | $298.51 | $280.00 | $292.7537 | $4.90M | +0.24% |
| 2017-08-18 | $299.22 | $307.00 | $286.00 | $292.0449 | $5.20M | -2.35% |
| 2017-08-17 | $301.32 | $312.00 | $297.01 | $299.0653 | $4.36M | -0.75% |
| 2017-08-16 | $286.00 | $301.34 | $286.00 | $301.34 | $4.64M | +5.36% |
| 2017-08-15 | $298.60 | $298.60 | $286.00 | $286.00 | $5.61M | -4.10% |
| 2017-08-14 | $296.76 | $298.22 | $296.76 | $298.22 | $3.34M | +0.53% |
| 2017-08-13 | $307.19 | $307.19 | $296.64 | $296.64 | $5.36M | -3.44% |
| 2017-08-12 | $308.82 | $308.82 | $307.22 | $307.22 | $5.24M | -0.51% |
| 2017-08-11 | $295.91 | $308.81 | $295.91 | $308.81 | $4.14M | +4.34% |
| 2017-08-10 | $293.99 | $295.97 | $293.99 | $295.97 | $4.85M | +0.67% |
| 2017-08-09 | $295.80 | $295.80 | $293.99 | $293.99 | $12.53M | -0.62% |
| 2017-08-08 | $269.50 | $295.83 | $269.50 | $295.83 | $6.14M | +9.77% |
| 2017-08-07 | $264.31 | $269.51 | $264.31 | $269.51 | $4.12M | +1.98% |
| 2017-08-06 | $253.88 | $264.29 | $253.88 | $264.29 | $5.75M | +4.10% |
| 2017-08-05 | $220.73 | $253.87 | $220.73 | $253.87 | $5.77M | +15.01% |
| 2017-08-04 | $224.77 | $224.77 | $220.73 | $220.73 | $1.98M | -1.81% |
| 2017-08-03 | $218.01 | $224.79 | $218.01 | $224.79 | $2.25M | +3.11% |
| 2017-08-02 | $225.98 | $225.98 | $218.00 | $218.00 | $3.77M | -3.53% |
| 2017-08-01 | $200.82 | $225.97 | $200.82 | $225.97 | $7.82M | +12.53% |
| 2017-07-31 | $195.30 | $200.81 | $195.30 | $200.81 | $2.65M | +2.82% |
| 2017-07-30 | $206.77 | $206.77 | $195.31 | $195.31 | $3.21M | -5.54% |
| 2017-07-29 | $191.41 | $206.76 | $191.41 | $206.76 | $5.15M | +8.14% |
| 2017-07-28 | $202.55 | $202.55 | $191.20 | $191.20 | $2.97M | -5.60% |
| 2017-07-27 | $203.33 | $203.33 | $202.54 | $202.54 | $2.52M | -0.39% |
| 2017-07-26 | $202.88 | $203.33 | $202.88 | $203.33 | $4.21M | +0.31% |
| 2017-07-25 | $226.63 | $226.63 | $202.70 | $202.70 | $7.17M | -10.54% |
| 2017-07-24 | $228.22 | $228.22 | $226.59 | $226.59 | $2.45M | -0.68% |
| 2017-07-23 | $232.41 | $232.41 | $228.15 | $228.15 | $2.87M | -1.66% |
| 2017-07-22 | $216.09 | $232.01 | $216.09 | $232.01 | $3.73M | +7.36% |
| 2017-07-21 | $227.30 | $227.30 | $216.11 | $216.11 | $5.78M | -4.92% |
| 2017-07-20 | $194.63 | $227.29 | $194.63 | $227.29 | $13.15M | +16.78% |
| 2017-07-19 | $226.61 | $226.61 | $194.63 | $194.63 | $15.21M | -14.09% |
| 2017-07-18 | $190.16 | $226.56 | $190.16 | $226.56 | $15.42M | +19.14% |
| 2017-07-17 | $157.40 | $190.16 | $157.40 | $190.16 | $7.39M | +20.81% |
| 2017-07-16 | $170.21 | $170.21 | $157.40 | $157.40 | $10.60M | -7.49% |
| 2017-07-15 | $196.68 | $196.68 | $170.15 | $170.15 | $3.95M | -13.41% |
| 2017-07-14 | $204.99 | $204.99 | $196.49 | $196.49 | $5.95M | -4.15% |
| 2017-07-13 | $223.94 | $223.94 | $205.00 | $205.00 | $5.55M | -8.45% |
| 2017-07-12 | $188.22 | $223.92 | $188.22 | $223.92 | $6.61M | +18.71% |
| 2017-07-11 | $201.98 | $201.98 | $188.63 | $188.63 | $9.33M | -6.62% |
| 2017-07-10 | $235.44 | $235.44 | $202.00 | $202.00 | $6.83M | -14.03% |
| 2017-07-09 | $245.06 | $245.06 | $234.97 | $234.97 | $1.47M | -4.18% |
| 2017-07-08 | $238.39 | $245.23 | $238.39 | $245.23 | $2.66M | +2.87% |
| 2017-07-07 | $265.35 | $265.35 | $238.38 | $238.38 | $3.86M | -10.16% |
| 2017-07-06 | $264.71 | $265.35 | $264.71 | $265.35 | $1.93M | +0.22% |
| 2017-07-05 | $266.46 | $266.46 | $264.77 | $264.77 | $3.51M | -0.72% |
| 2017-07-04 | $273.97 | $273.97 | $266.68 | $266.68 | $3.49M | -2.67% |
| 2017-07-03 | $277.24 | $277.24 | $273.99 | $273.99 | $2.81M | -1.30% |
| 2017-07-02 | $255.00 | $277.61 | $255.00 | $277.61 | $3.89M | +8.87% |
| 2017-07-01 | $276.17 | $276.17 | $255.00 | $255.00 | $5.85M | -7.48% |
| 2017-06-30 | $286.17 | $286.17 | $275.62 | $275.62 | $3.31M | -3.39% |
| 2017-06-29 | $312.40 | $312.40 | $285.30 | $285.30 | $5.71M | -8.45% |
| 2017-06-28 | $279.00 | $311.62 | $279.00 | $311.62 | $7.98M | +11.69% |
| 2017-06-27 | $251.00 | $279.00 | $251.00 | $279.00 | $8.61M | +11.02% |
| 2017-06-26 | $276.64 | $276.64 | $251.30 | $251.30 | $11.04M | -9.28% |
| 2017-06-25 | $296.83 | $296.83 | $277.00 | $277.00 | $4.46M | -6.70% |
| 2017-06-24 | $324.52 | $324.52 | $296.89 | $296.89 | $1.87M | -8.47% |
| 2017-06-23 | $320.49 | $324.37 | $320.49 | $324.37 | $1.03M | +1.07% |
| 2017-06-22 | $320.03 | $320.94 | $320.03 | $320.94 | $3.46M | -0.22% |
| 2017-06-21 | $344.15 | $344.15 | $321.66 | $321.66 | $6.55M | -6.53% |
| 2017-06-20 | $355.50 | $355.50 | $344.15 | $344.15 | $3.65M | -3.19% |
| 2017-06-19 | $348.83 | $355.50 | $348.83 | $355.50 | $1.85M | +1.90% |
| 2017-06-18 | $364.57 | $364.57 | $348.88 | $348.88 | $3.08M | -4.30% |
| 2017-06-17 | $349.00 | $364.56 | $349.00 | $364.56 | $2.35M | +4.63% |
| 2017-06-16 | $338.99 | $348.44 | $338.99 | $348.44 | $3.61M | +2.88% |
| 2017-06-15 | $336.91 | $338.70 | $336.91 | $338.70 | $11.73M | +0.82% |
| 2017-06-14 | $382.70 | $382.70 | $335.95 | $335.95 | $6.61M | -12.22% |
| 2017-06-13 | $386.90 | $386.90 | $382.70 | $382.70 | $5.17M | -1.09% |
| 2017-06-12 | $336.24 | $386.90 | $336.24 | $386.90 | $12.55M | +15.04% |
| 2017-06-11 | $325.88 | $336.33 | $325.88 | $336.33 | $5.01M | +3.21% |
| 2017-06-10 | $278.82 | $325.88 | $278.82 | $325.88 | $5.03M | +17.05% |
| 2017-06-09 | $257.02 | $278.41 | $257.02 | $278.41 | $2.17M | +8.35% |
| 2017-06-08 | $250.99 | $256.95 | $250.99 | $256.95 | $1.13M | +2.49% |
| 2017-06-07 | $261.89 | $261.89 | $250.70 | $250.70 | $1.98M | -4.27% |
| 2017-06-06 | $242.10 | $261.89 | $242.10 | $261.89 | $3.10M | +8.15% |
| 2017-06-05 | $241.06 | $242.16 | $241.06 | $242.16 | $1.48M | +11.59% |
| 2017-06-04 | $217.01 | $217.01 | $217.01 | $217.01 | — | +0.00% |
| 2017-06-03 | $214.60 | $217.01 | $214.60 | $217.01 | $626.21K | +1.04% |
| 2017-06-02 | $211.40 | $214.77 | $211.40 | $214.77 | $979.90K | +1.59% |
| 2017-06-01 | $218.41 | $218.41 | $211.40 | $211.40 | $2.97M | -3.18% |
| 2017-05-31 | $224.78 | $224.78 | $218.34 | $218.34 | $3.93M | -2.83% |
| 2017-05-30 | $188.10 | $224.69 | $188.10 | $224.69 | $4.59M | +18.36% |
| 2017-05-29 | $161.48 | $189.84 | $161.48 | $189.84 | $2.44M | +17.25% |
| 2017-05-28 | $150.35 | $161.91 | $150.35 | $161.91 | $3.00M | +7.95% |
| 2017-05-27 | $153.50 | $153.50 | $149.99 | $149.99 | $5.83M | -1.84% |
| 2017-05-26 | $168.73 | $168.73 | $152.80 | $152.80 | $3.22M | -9.43% |
| 2017-05-25 | $183.88 | $183.88 | $168.71 | $168.71 | $4.66M | -8.25% |
| 2017-05-24 | $168.25 | $183.88 | $168.25 | $183.88 | $3.38M | +9.30% |
| 2017-05-23 | $155.16 | $168.24 | $155.16 | $168.24 | $2.44M | +8.60% |
| 2017-05-22 | $146.14 | $154.92 | $146.14 | $154.92 | $7.46M | +6.01% |
| 2017-05-21 | $123.49 | $146.14 | $123.49 | $146.14 | $3.05M | +18.78% |
| 2017-05-20 | $124.49 | $124.49 | $123.03 | $123.03 | $1.61M | -1.10% |
| 2017-05-19 | $98.55 | $124.40 | $98.55 | $124.40 | $2.92M | +26.17% |
| 2017-05-18 | $89.423 | $98.60 | $89.423 | $98.60 | $1.22M | +9.96% |
| 2017-05-17 | $88.17 | $89.671 | $88.17 | $89.671 | $468.50K | +1.70% |
| 2017-05-16 | $92.309 | $92.309 | $88.17 | $88.17 | $511.46K | -4.74% |
| 2017-05-15 | $90.37 | $92.553 | $90.37 | $92.553 | $1.11M | +2.42% |
| 2017-05-14 | $89.90 | $90.37 | $89.90 | $90.37 | $471.11K | +0.52% |
| 2017-05-13 | $86.924 | $89.90 | $86.924 | $89.90 | $281.55K | +3.35% |
| 2017-05-12 | $89.072 | $89.072 | $86.985 | $86.985 | $756.04K | -2.67% |
| 2017-05-11 | $88.33 | $89.375 | $88.33 | $89.375 | $563.72K | +1.18% |
| 2017-05-10 | $88.90 | $88.90 | $88.33 | $88.33 | $523.88K | -0.69% |
| 2017-05-09 | $88.933 | $88.94 | $88.933 | $88.94 | $1.89M | -0.04% |
| 2017-05-08 | $94.884 | $94.884 | $88.974 | $88.974 | $980.77K | -5.56% |
| 2017-05-07 | $96.792 | $96.792 | $94.213 | $94.213 | $635.32K | -2.52% |
| 2017-05-06 | $91.50 | $96.648 | $91.50 | $96.648 | $686.60K | +5.63% |
| 2017-05-05 | $99.358 | $99.358 | $91.50 | $91.50 | $2.10M | -7.76% |
| 2017-05-04 | $86.099 | $99.20 | $86.099 | $99.20 | $2.25M | +15.62% |
| 2017-05-03 | $82.476 | $85.80 | $82.476 | $85.80 | $907.25K | +4.62% |
| 2017-05-02 | $81.489 | $82.011 | $81.489 | $82.011 | $896.65K | +0.75% |
| 2017-05-01 | $83.518 | $83.518 | $81.399 | $81.399 | $3.17M | -2.53% |
| 2017-04-30 | $73.411 | $83.512 | $73.411 | $83.512 | $1.15M | +13.54% |
| 2017-04-29 | $75.99 | $75.99 | $73.55 | $73.55 | $1.08M | -3.22% |
| 2017-04-28 | $68.00 | $75.997 | $68.00 | $75.997 | $2.05M | +11.76% |
| 2017-04-27 | $57.445 | $67.999 | $57.445 | $67.999 | $970.28K | +18.65% |
| 2017-04-26 | $53.90 | $57.31 | $53.90 | $57.31 | $882.13K | +6.33% |
| 2017-04-25 | $53.781 | $53.90 | $53.781 | $53.90 | $158.39K | +0.67% |
| 2017-04-24 | $53.331 | $53.54 | $53.331 | $53.54 | $328.31K | +0.39% |
| 2017-04-23 | $52.372 | $53.332 | $52.372 | $53.332 | $297.37K | +2.26% |
| 2017-04-22 | $51.171 | $52.151 | $51.171 | $52.151 | $194.95K | +1.52% |
| 2017-04-21 | $51.979 | $51.979 | $51.369 | $51.369 | $244.95K | -1.14% |
| 2017-04-20 | $49.661 | $51.96 | $49.661 | $51.96 | $529.57K | +4.63% |
| 2017-04-19 | $52.44 | $52.44 | $49.661 | $49.661 | $719.37K | -5.27% |
| 2017-04-18 | $49.578 | $52.424 | $49.578 | $52.424 | $982.19K | +5.86% |
| 2017-04-17 | $49.581 | $49.581 | $49.52 | $49.52 | $255.66K | -0.12% |
| 2017-04-16 | $49.602 | $49.602 | $49.58 | $49.58 | $95.92K | -0.26% |
| 2017-04-15 | $48.50 | $49.707 | $48.50 | $49.707 | $490.79K | +2.49% |
| 2017-04-14 | $50.53 | $50.53 | $48.50 | $48.50 | $594.21K | -4.24% |
| 2017-04-13 | $46.96 | $50.649 | $46.96 | $50.649 | $758.92K | +8.10% |
| 2017-04-12 | $44.20 | $46.852 | $44.20 | $46.852 | $732.88K | +5.99% |
| 2017-04-11 | $44.17 | $44.206 | $44.17 | $44.206 | $151.32K | +0.08% |
| 2017-04-10 | $44.029 | $44.169 | $44.029 | $44.169 | $290.95K | +0.53% |
| 2017-04-09 | $44.714 | $44.714 | $43.937 | $43.937 | $238.86K | -1.28% |
| 2017-04-08 | $42.362 | $44.507 | $42.362 | $44.507 | $473.66K | +5.34% |
| 2017-04-07 | $43.297 | $43.297 | $42.25 | $42.25 | $360.15K | -1.99% |
| 2017-04-06 | $45.35 | $45.35 | $43.11 | $43.11 | $877.41K | -4.94% |
| 2017-04-05 | $44.513 | $45.35 | $44.513 | $45.35 | $764.54K | +2.11% |
| 2017-04-04 | $44.27 | $44.414 | $44.27 | $44.414 | $1.03M | +0.30% |
| 2017-04-03 | $48.60 | $48.60 | $44.281 | $44.281 | $1.67M | -8.89% |
| 2017-04-02 | $50.60 | $50.60 | $48.60 | $48.60 | $1.19M | -3.94% |
| 2017-04-01 | $49.777 | $50.592 | $49.777 | $50.592 | $584.66K | +1.75% |
| 2017-03-31 | $51.676 | $51.676 | $49.724 | $49.724 | $1.21M | -3.68% |
| 2017-03-30 | $52.879 | $52.879 | $51.624 | $51.624 | $592.71K | -2.37% |
| 2017-03-29 | $50.164 | $52.877 | $50.164 | $52.877 | $1.06M | +5.43% |
| 2017-03-28 | $48.913 | $50.156 | $48.913 | $50.156 | $676.78K | +2.51% |
| 2017-03-27 | $50.50 | $50.50 | $48.927 | $48.927 | $588.71K | -2.95% |
| 2017-03-26 | $51.27 | $51.27 | $50.415 | $50.415 | $711.60K | -0.66% |
| 2017-03-25 | $54.02 | $54.02 | $50.751 | $50.751 | $1.83M | -6.03% |
| 2017-03-24 | $43.136 | $54.01 | $43.136 | $54.01 | $2.32M | +25.21% |
| 2017-03-23 | $41.459 | $43.136 | $41.459 | $43.136 | $666.98K | +4.04% |
| 2017-03-22 | $42.452 | $42.452 | $41.459 | $41.459 | $621.49K | -2.33% |
| 2017-03-21 | $41.874 | $42.45 | $41.874 | $42.45 | $588.19K | +0.92% |
| 2017-03-20 | $43.169 | $43.169 | $42.064 | $42.064 | $1.14M | -2.56% |
| 2017-03-19 | $34.20 | $43.168 | $34.20 | $43.168 | $1.90M | +26.22% |
| 2017-03-18 | $44.65 | $44.65 | $34.20 | $34.20 | $2.64M | -23.40% |
| 2017-03-17 | $45.071 | $45.071 | $44.65 | $44.65 | $4.62M | -0.93% |
| 2017-03-16 | $34.796 | $45.071 | $34.796 | $45.071 | $3.55M | +29.53% |
| 2017-03-15 | $28.66 | $34.796 | $28.66 | $34.796 | $1.46M | +21.41% |
| 2017-03-14 | $28.392 | $28.66 | $28.392 | $28.66 | $724.32K | +0.93% |
| 2017-03-13 | $23.24 | $28.397 | $23.24 | $28.397 | $1.99M | +22.41% |
| 2017-03-12 | $21.30 | $23.198 | $21.30 | $23.198 | $603.42K | +8.91% |
| 2017-03-11 | $19.175 | $21.30 | $19.175 | $21.30 | $489.39K | +11.08% |
| 2017-03-10 | $17.672 | $19.175 | $17.672 | $19.175 | $706.34K | +8.02% |
| 2017-03-09 | $16.544 | $17.752 | $16.544 | $17.752 | $174.28K | +7.52% |
| 2017-03-08 | $18.80 | $18.80 | $16.511 | $16.511 | $429.34K | -12.54% |
| 2017-03-07 | $19.568 | $19.568 | $18.879 | $18.879 | $180.52K | -3.23% |
| 2017-03-06 | $19.292 | $19.51 | $19.292 | $19.51 | $232.08K | +0.88% |
| 2017-03-05 | $18.501 | $19.339 | $18.501 | $19.339 | $152.34K | +4.54% |
| 2017-03-04 | $19.55 | $19.55 | $18.50 | $18.50 | $228.93K | -5.09% |
| 2017-03-03 | $19.028 | $19.493 | $19.028 | $19.493 | $707.13K | +2.48% |
| 2017-03-02 | $17.477 | $19.021 | $17.477 | $19.021 | $585.94K | +9.10% |
| 2017-03-01 | $15.83 | $17.435 | $15.83 | $17.435 | $204.43K | +9.92% |
| 2017-02-28 | $15.50 | $15.862 | $15.50 | $15.862 | $363.08K | +2.34% |
| 2017-02-27 | $14.567 | $15.50 | $14.567 | $15.50 | $233.29K | +6.40% |
| 2017-02-26 | $13.51 | $14.568 | $13.51 | $14.568 | $137.82K | +7.48% |
| 2017-02-25 | $13.067 | $13.554 | $13.067 | $13.554 | $123.79K | +3.36% |
| 2017-02-24 | $13.20 | $13.20 | $13.113 | $13.113 | $76.12K | +3.42% |
| 2017-02-23 | $12.679 | $12.679 | $12.679 | $12.679 | — | +0.00% |
| 2017-02-22 | $12.818 | $12.818 | $12.679 | $12.679 | $20.46K | -1.08% |
| 2017-02-21 | $12.42 | $12.817 | $12.42 | $12.817 | $76.84K | +3.35% |
| 2017-02-20 | $12.81 | $12.81 | $12.402 | $12.402 | $40.54K | -3.12% |
| 2017-02-19 | $12.828 | $12.828 | $12.801 | $12.801 | $24.69K | +0.06% |
| 2017-02-18 | $12.766 | $12.793 | $12.766 | $12.793 | $32.63K | +0.25% |
| 2017-02-17 | $12.889 | $12.889 | $12.761 | $12.761 | $43.11K | -1.24% |
| 2017-02-16 | $12.94 | $12.94 | $12.921 | $12.921 | $54.45K | +0.01% |
| 2017-02-15 | $13.072 | $13.072 | $12.92 | $12.92 | $151.01K | -1.17% |
| 2017-02-14 | $11.317 | $13.073 | $11.317 | $13.073 | $274.52K | +15.49% |
| 2017-02-13 | $11.333 | $11.333 | $11.32 | $11.32 | $27.98K | +0.50% |
| 2017-02-12 | $11.309 | $11.309 | $11.264 | $11.264 | $11.27K | -0.91% |
| 2017-02-11 | $11.28 | $11.368 | $11.28 | $11.368 | $30.98K | +0.69% |
| 2017-02-10 | $10.95 | $11.29 | $10.95 | $11.29 | $59.24K | +3.36% |
| 2017-02-09 | $11.283 | $11.283 | $10.923 | $10.923 | $99.90K | -3.34% |
| 2017-02-08 | $11.439 | $11.439 | $11.30 | $11.30 | $38.03K | -1.21% |
| 2017-02-07 | $11.27 | $11.438 | $11.27 | $11.438 | $46.71K | +1.40% |
| 2017-02-06 | $11.21 | $11.28 | $11.21 | $11.28 | $24.91K | +1.32% |
| 2017-02-05 | $11.331 | $11.331 | $11.133 | $11.133 | $17.06K | -1.65% |
| 2017-02-04 | $11.017 | $11.32 | $11.017 | $11.32 | $60.03K | +2.51% |
| 2017-02-03 | $10.74 | $11.043 | $10.74 | $11.043 | $46.68K | +2.82% |
| 2017-02-02 | $10.654 | $10.74 | $10.654 | $10.74 | $54.87K | +0.63% |
| 2017-02-01 | $10.711 | $10.711 | $10.673 | $10.673 | $44.31K | +0.57% |
| 2017-01-31 | $10.50 | $10.612 | $10.50 | $10.612 | $98.80K | +1.07% |
| 2017-01-30 | $10.435 | $10.50 | $10.435 | $10.50 | $47.58K | +0.42% |
| 2017-01-29 | $10.535 | $10.535 | $10.456 | $10.456 | $12.69K | -0.68% |
| 2017-01-28 | $10.453 | $10.528 | $10.453 | $10.528 | $44.64K | +0.37% |
| 2017-01-27 | $10.58 | $10.58 | $10.489 | $10.489 | $20.82K | -0.86% |
| 2017-01-26 | $10.484 | $10.58 | $10.484 | $10.58 | $29.02K | +0.82% |
| 2017-01-25 | $10.57 | $10.57 | $10.494 | $10.494 | $10.07K | -0.80% |
| 2017-01-24 | $10.702 | $10.702 | $10.579 | $10.579 | $49.31K | -2.29% |
| 2017-01-23 | $10.683 | $10.827 | $10.683 | $10.827 | $16.53K | +1.53% |
| 2017-01-22 | $10.948 | $10.948 | $10.664 | $10.664 | $58.82K | -2.61% |
| 2017-01-21 | $10.64 | $10.95 | $10.64 | $10.95 | $52.40K | +2.91% |
| 2017-01-20 | $10.426 | $10.64 | $10.426 | $10.64 | $29.02K | +2.11% |
| 2017-01-19 | $10.222 | $10.42 | $10.222 | $10.42 | $16.93K | +1.94% |
| 2017-01-18 | $10.291 | $10.291 | $10.222 | $10.222 | $44.52K | -0.68% |
| 2017-01-17 | $9.5739 | $10.292 | $9.5739 | $10.292 | $113.63K | +8.00% |
| 2017-01-16 | $9.7419 | $9.7419 | $9.53 | $9.53 | $5.81K | -2.04% |
| 2017-01-15 | $9.614 | $9.728 | $9.614 | $9.728 | $4.94K | +0.51% |
| 2017-01-14 | $9.675 | $9.679 | $9.675 | $9.679 | $7.23K | -0.21% |
| 2017-01-13 | $9.7183 | $9.7183 | $9.699 | $9.699 | $13.08K | +0.43% |
| 2017-01-12 | $9.6799 | $9.6799 | $9.657 | $9.657 | $41.60K | -0.44% |
| 2017-01-11 | $10.608 | $10.608 | $9.70 | $9.70 | $73.65K | -7.81% |
| 2017-01-10 | $10.417 | $10.522 | $10.417 | $10.522 | $52.22K | +1.73% |
| 2017-01-09 | $10.359 | $10.359 | $10.343 | $10.343 | $74.28K | +0.52% |
| 2017-01-08 | $9.796 | $10.29 | $9.796 | $10.29 | $40.09K | +4.86% |
| 2017-01-07 | $10.10 | $10.10 | $9.8129 | $9.8129 | $39.99K | -2.84% |
| 2017-01-06 | $10.215 | $10.215 | $10.10 | $10.10 | $53.17K | -1.88% |
| 2017-01-05 | $11.062 | $11.062 | $10.294 | $10.294 | $255.19K | -7.05% |
| 2017-01-04 | $9.662 | $11.075 | $9.662 | $11.075 | $187.36K | +14.64% |
| 2017-01-03 | $8.37 | $9.661 | $8.37 | $9.661 | $176.72K | +14.61% |
| 2017-01-02 | $8.22 | $8.4292 | $8.22 | $8.4292 | $27.98K | +2.85% |
| 2017-01-01 | $8.0441 | $8.196 | $8.0441 | $8.196 | $42.03K | +2.42% |
Frequently asked questions
What was the Ethereum price on January 1, 2017?
ETH opened 2017-01-01 at $8.0441 and closed that day at $8.196.
What was the highest price of Ethereum in 2017?
The highest was $858.23 on 2017-12-18; the lowest was $8.0441 on 2017-01-01.
How much did Ethereum change in 2017?
ETH moved +9168.62% in 2017, from $8.0441 to $745.5767.
More about Ethereum
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.