Ethereum price history in 2018
In 2018 Ethereum (ETH) went from $734.98 on 2018-01-01 to $132.1632 on 2018-12-31, a change of -82.02%. The highest price was $2,445.00 on 2018-01-11 and the lowest $82.00 on 2018-12-15. About $32.03B was traded across the year. The best day was 2018-01-17 (+26.64%) and the worst 2018-01-16 (-29.67%).
$734.98Open · 2018-01-01
$132.1632Close · 2018-12-31
$2,445.00High · 2018-01-11
$82.00Low · 2018-12-15
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $734.98 | $2,445.00 | $715.48 | $1,080.56 | $4.03B | +47.02% |
| February | $1,082.05 | $1,087.00 | $574.89 | $863.7869 | $2.07B | -20.17% |
| March | $865.45 | $879.40 | $358.00 | $360.6555 | $2.93B | -58.33% |
| April | $360.64 | $848.00 | $360.00 | $649.7689 | $2.29B | +80.17% |
| May | $649.34 | $841.59 | $508.88 | $576.4745 | $4.40B | -11.22% |
| June | $576.29 | $625.89 | $405.44 | $450.8396 | $3.03B | -21.77% |
| July | $454.07 | $514.79 | $411.00 | $423.0759 | $2.53B | -6.83% |
| August | $421.51 | $425.05 | $250.00 | $281.5056 | $2.80B | -33.21% |
| September | $281.91 | $302.00 | $167.00 | $231.7077 | $1.92B | -17.81% |
| October | $233.32 | $238.80 | $189.21 | $198.6527 | $3.32B | -14.86% |
| November | $198.74 | $224.83 | $102.32 | $113.9661 | $1.55B | -42.66% |
| December | $113.93 | $163.00 | $82.00 | $132.1632 | $1.15B | +16.00% |
Every day of 2018
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | $137.53 | $137.96 | $129.10 | $132.1632 | $46.17M | -3.29% |
| 2018-12-30 | $133.46 | $138.97 | $128.85 | $136.6658 | $52.95M | +1.77% |
| 2018-12-29 | $135.57 | $145.00 | $129.23 | $134.2847 | $87.85M | -1.02% |
| 2018-12-28 | $113.91 | $136.66 | $112.03 | $135.6641 | $85.85M | +19.18% |
| 2018-12-27 | $129.29 | $130.79 | $111.40 | $113.8296 | $24.53M | -11.94% |
| 2018-12-26 | $127.51 | $135.32 | $122.67 | $129.2581 | $28.45M | +2.57% |
| 2018-12-25 | $138.12 | $139.10 | $121.17 | $126.0133 | $94.15M | -8.90% |
| 2018-12-24 | $128.88 | $163.00 | $128.82 | $138.3247 | $56.44M | +7.25% |
| 2018-12-23 | $115.14 | $131.90 | $115.02 | $128.978 | $34.82M | +12.17% |
| 2018-12-22 | $107.70 | $115.06 | $105.50 | $114.9803 | $15.69M | +6.71% |
| 2018-12-21 | $114.07 | $117.85 | $105.02 | $107.7523 | $22.73M | -4.17% |
| 2018-12-20 | $98.89 | $116.00 | $98.10 | $112.4426 | $89.96M | +13.65% |
| 2018-12-19 | $100.39 | $107.50 | $97.96 | $98.9343 | $30.20M | -2.19% |
| 2018-12-18 | $94.02 | $101.30 | $91.57 | $101.1485 | $68.30M | +7.62% |
| 2018-12-17 | $84.79 | $96.95 | $84.48 | $93.9832 | $53.24M | +10.91% |
| 2018-12-16 | $83.81 | $87.61 | $83.79 | $84.7413 | $13.48M | -0.26% |
| 2018-12-15 | $83.80 | $85.29 | $82.00 | $84.964 | $30.32M | +2.24% |
| 2018-12-14 | $86.21 | $86.89 | $82.32 | $83.105 | $28.88M | -3.39% |
| 2018-12-13 | $89.42 | $90.66 | $84.82 | $86.0244 | $32.46M | -4.24% |
| 2018-12-12 | $87.78 | $91.17 | $86.90 | $89.8306 | $28.57M | +1.03% |
| 2018-12-11 | $89.54 | $91.12 | $86.04 | $88.9132 | $29.15M | -1.11% |
| 2018-12-10 | $93.47 | $95.13 | $88.37 | $89.909 | $14.33M | -3.75% |
| 2018-12-09 | $90.22 | $98.50 | $88.77 | $93.4098 | $9.55M | +3.39% |
| 2018-12-08 | $93.05 | $98.00 | $84.80 | $90.3457 | $13.26M | -2.93% |
| 2018-12-07 | $91.02 | $96.81 | $82.50 | $93.074 | $17.54M | +1.95% |
| 2018-12-06 | $102.79 | $104.49 | $90.52 | $91.2978 | $13.57M | -11.03% |
| 2018-12-05 | $110.04 | $110.53 | $102.43 | $102.622 | $9.79M | -5.60% |
| 2018-12-04 | $108.76 | $113.10 | $106.30 | $108.7136 | $29.41M | -0.04% |
| 2018-12-03 | $116.68 | $117.39 | $107.00 | $108.7583 | $22.21M | -6.78% |
| 2018-12-02 | $118.11 | $120.73 | $116.11 | $116.6682 | $21.88M | -1.00% |
| 2018-12-01 | $113.93 | $120.25 | $111.60 | $117.8446 | $45.12M | +3.40% |
| 2018-11-30 | $117.94 | $119.99 | $111.63 | $113.9661 | $25.43M | -3.41% |
| 2018-11-29 | $122.89 | $123.98 | $115.02 | $117.9902 | $27.40M | -4.03% |
| 2018-11-28 | $111.34 | $125.00 | $111.34 | $122.9428 | $29.19M | +10.49% |
| 2018-11-27 | $110.80 | $113.98 | $103.12 | $111.2733 | $26.22M | +0.43% |
| 2018-11-26 | $118.83 | $121.29 | $106.91 | $110.7957 | $29.86M | -6.76% |
| 2018-11-25 | $115.01 | $120.10 | $103.13 | $118.8243 | $35.11M | +4.65% |
| 2018-11-24 | $124.26 | $124.29 | $102.32 | $113.5449 | $84.40M | -9.01% |
| 2018-11-23 | $126.28 | $129.12 | $120.00 | $124.7939 | $52.63M | -0.44% |
| 2018-11-22 | $138.26 | $140.20 | $125.3475 | $125.3475 | $61.53M | -9.36% |
| 2018-11-21 | $134.46 | $141.60 | $127.28 | $138.2847 | $22.89M | +1.76% |
| 2018-11-20 | $151.07 | $154.64 | $126.52 | $135.8949 | $90.70M | -9.48% |
| 2018-11-19 | $157.37 | $158.50 | $125.00 | $150.1336 | $91.60M | -16.13% |
| 2018-11-18 | $176.19 | $182.74 | $176.14 | $179.0164 | $9.85M | +1.33% |
| 2018-11-17 | $176.86 | $177.89 | $174.15 | $176.6695 | $22.01M | +0.42% |
| 2018-11-16 | $184.20 | $184.78 | $173.47 | $175.9364 | $29.47M | -3.26% |
| 2018-11-15 | $187.40 | $189.88 | $171.64 | $181.8625 | $54.08M | -3.09% |
| 2018-11-14 | $210.04 | $211.00 | $176.88 | $187.6613 | $29.94M | -10.65% |
| 2018-11-13 | $212.72 | $213.39 | $208.97 | $210.0247 | $22.21M | -1.17% |
| 2018-11-12 | $213.02 | $213.97 | $211.03 | $212.5134 | $45.79M | -0.27% |
| 2018-11-11 | $213.26 | $213.89 | $209.11 | $213.0796 | $54.07M | +0.30% |
| 2018-11-10 | $210.80 | $215.49 | $210.55 | $212.4521 | $49.75M | +0.30% |
| 2018-11-09 | $213.02 | $215.41 | $209.19 | $211.8262 | $48.50M | -0.29% |
| 2018-11-08 | $219.06 | $220.64 | $212.4408 | $212.4408 | $69.19M | -2.52% |
| 2018-11-07 | $220.57 | $224.83 | $217.06 | $217.9305 | $78.61M | -0.81% |
| 2018-11-06 | $210.56 | $220.99 | $209.12 | $219.7125 | $85.24M | +4.36% |
| 2018-11-05 | $212.05 | $213.18 | $207.73 | $210.5382 | $59.18M | -0.61% |
| 2018-11-04 | $200.30 | $218.52 | $199.05 | $211.8384 | $82.71M | +4.95% |
| 2018-11-03 | $202.29 | $202.63 | $199.22 | $201.8515 | $75.26M | +0.07% |
| 2018-11-02 | $199.97 | $203.60 | $199.77 | $201.7077 | $76.56M | +0.57% |
| 2018-11-01 | $198.74 | $201.06 | $198.05 | $200.5592 | $77.42M | +0.96% |
| 2018-10-31 | $197.27 | $201.07 | $193.56 | $198.6527 | $74.45M | +0.36% |
| 2018-10-30 | $197.02 | $198.45 | $196.00 | $197.9413 | $79.62M | +0.42% |
| 2018-10-29 | $205.04 | $205.35 | $195.64 | $197.1158 | $76.94M | -3.86% |
| 2018-10-28 | $204.48 | $205.58 | $203.94 | $205.0246 | $67.80M | +0.22% |
| 2018-10-27 | $204.94 | $205.83 | $203.25 | $204.5771 | $75.45M | -0.04% |
| 2018-10-26 | $203.73 | $209.10 | $203.20 | $204.6588 | $77.17M | +0.37% |
| 2018-10-25 | $205.30 | $205.70 | $203.01 | $203.9082 | $81.31M | -0.54% |
| 2018-10-24 | $205.91 | $207.64 | $205.0101 | $205.0101 | $78.76M | -0.41% |
| 2018-10-23 | $207.20 | $207.43 | $203.00 | $205.864 | $73.69M | +0.02% |
| 2018-10-22 | $207.52 | $208.86 | $205.25 | $205.8184 | $47.04M | -0.46% |
| 2018-10-21 | $210.21 | $210.27 | $205.08 | $206.7685 | $18.54M | -1.11% |
| 2018-10-20 | $205.00 | $209.66 | $204.18 | $209.0924 | $17.17M | +1.45% |
| 2018-10-19 | $206.35 | $207.99 | $204.50 | $206.1017 | $17.27M | -0.05% |
| 2018-10-18 | $209.91 | $210.00 | $200.00 | $206.1996 | $24.62M | -2.74% |
| 2018-10-17 | $215.05 | $216.73 | $210.29 | $212.0006 | $43.50M | -1.35% |
| 2018-10-16 | $214.35 | $219.70 | $211.60 | $214.9011 | $78.82M | +0.32% |
| 2018-10-15 | $197.01 | $238.80 | $195.00 | $214.2253 | $116.34M | +8.76% |
| 2018-10-14 | $201.36 | $203.50 | $194.81 | $196.9645 | $55.93M | -2.27% |
| 2018-10-13 | $197.00 | $202.77 | $196.52 | $201.5404 | $69.37M | +1.72% |
| 2018-10-12 | $191.52 | $201.91 | $190.29 | $198.1277 | $85.90M | +3.44% |
| 2018-10-11 | $226.65 | $226.66 | $189.21 | $191.5382 | $108.59M | -15.49% |
| 2018-10-10 | $228.38 | $228.48 | $224.43 | $226.6481 | $121.25M | -0.39% |
| 2018-10-09 | $230.04 | $231.15 | $226.70 | $227.5357 | $101.90M | -0.87% |
| 2018-10-08 | $226.27 | $231.87 | $223.60 | $229.5259 | $90.46M | +1.13% |
| 2018-10-07 | $224.42 | $227.03 | $221.51 | $226.9705 | $265.80M | +1.17% |
| 2018-10-06 | $227.52 | $228.80 | $222.90 | $224.3425 | $249.71M | -1.23% |
| 2018-10-05 | $221.49 | $230.52 | $219.91 | $227.1433 | $247.03M | +2.18% |
| 2018-10-04 | $220.82 | $226.58 | $219.46 | $222.3051 | $242.80M | +0.26% |
| 2018-10-03 | $226.76 | $226.76 | $217.23 | $221.7316 | $179.95M | -1.64% |
| 2018-10-02 | $231.18 | $231.92 | $225.4393 | $225.4393 | $255.83M | -2.17% |
| 2018-10-01 | $233.32 | $234.51 | $226.85 | $230.4351 | $198.47M | -0.55% |
| 2018-09-30 | $231.96 | $237.59 | $227.48 | $231.7077 | $168.19M | -0.21% |
| 2018-09-29 | $221.90 | $234.40 | $215.53 | $232.1986 | $152.24M | +4.63% |
| 2018-09-28 | $228.27 | $232.00 | $217.88 | $221.9232 | $70.41M | -2.38% |
| 2018-09-27 | $214.97 | $234.00 | $210.29 | $227.3356 | $60.06M | +5.42% |
| 2018-09-26 | $219.45 | $221.74 | $207.53 | $215.6474 | $58.70M | -1.78% |
| 2018-09-25 | $227.96 | $228.03 | $204.00 | $219.5491 | $74.80M | -3.71% |
| 2018-09-24 | $244.62 | $247.89 | $225.44 | $228.0025 | $29.45M | -6.76% |
| 2018-09-23 | $240.82 | $249.39 | $237.06 | $244.5454 | $29.80M | +1.36% |
| 2018-09-22 | $248.05 | $254.33 | $233.26 | $241.2665 | $59.96M | -2.74% |
| 2018-09-21 | $224.03 | $253.15 | $218.50 | $248.0651 | $40.98M | +10.21% |
| 2018-09-20 | $209.64 | $226.21 | $206.50 | $225.0915 | $85.07M | +7.23% |
| 2018-09-19 | $208.96 | $214.62 | $198.52 | $209.9198 | $69.12M | +0.38% |
| 2018-09-18 | $196.51 | $214.60 | $194.25 | $209.1279 | $67.13M | +6.59% |
| 2018-09-17 | $220.20 | $224.83 | $192.57 | $196.192 | $38.12M | -10.90% |
| 2018-09-16 | $221.83 | $223.31 | $209.26 | $220.1954 | $31.96M | +0.21% |
| 2018-09-15 | $209.47 | $227.12 | $207.64 | $219.7368 | $56.21M | +5.11% |
| 2018-09-14 | $210.77 | $224.27 | $202.79 | $209.0447 | $23.18M | -0.17% |
| 2018-09-13 | $202.81 | $223.90 | $200.99 | $209.4096 | $84.11M | +14.40% |
| 2018-09-12 | $185.30 | $185.30 | $167.00 | $183.0457 | $25.83M | -1.21% |
| 2018-09-11 | $197.22 | $199.12 | $176.46 | $185.2813 | $27.30M | -6.02% |
| 2018-09-10 | $195.84 | $202.48 | $187.03 | $197.1416 | $25.40M | +0.83% |
| 2018-09-09 | $196.90 | $208.70 | $185.15 | $195.5266 | $72.32M | -1.79% |
| 2018-09-08 | $215.61 | $219.87 | $190.30 | $199.0846 | $90.92M | -7.68% |
| 2018-09-07 | $229.80 | $234.52 | $214.30 | $215.6509 | $60.67M | -6.18% |
| 2018-09-06 | $229.13 | $232.99 | $211.84 | $229.8664 | $38.10M | +0.83% |
| 2018-09-05 | $285.44 | $287.60 | $227.28 | $227.9793 | $122.25M | -20.19% |
| 2018-09-04 | $289.09 | $292.58 | $283.31 | $285.6349 | $43.58M | -1.26% |
| 2018-09-03 | $295.31 | $296.43 | $286.02 | $289.2697 | $66.32M | -1.38% |
| 2018-09-02 | $295.60 | $298.98 | $288.98 | $293.3228 | $65.13M | -0.27% |
| 2018-09-01 | $281.91 | $302.00 | $281.77 | $294.124 | $84.77M | +4.48% |
| 2018-08-31 | $283.85 | $290.00 | $276.80 | $281.5056 | $34.00M | -0.03% |
| 2018-08-30 | $288.42 | $290.78 | $272.56 | $281.589 | $47.29M | -2.40% |
| 2018-08-29 | $295.55 | $296.90 | $284.28 | $288.5148 | $39.16M | -1.33% |
| 2018-08-28 | $287.26 | $298.00 | $282.63 | $292.4121 | $68.06M | +1.71% |
| 2018-08-27 | $277.13 | $287.4912 | $274.20 | $287.4912 | $55.08M | +4.42% |
| 2018-08-26 | $277.74 | $278.24 | $269.95 | $275.3287 | $52.25M | -0.27% |
| 2018-08-25 | $279.86 | $280.68 | $276.01 | $276.0744 | $44.31M | -1.53% |
| 2018-08-24 | $276.00 | $282.61 | $270.81 | $280.357 | $45.53M | +2.32% |
| 2018-08-23 | $271.83 | $279.98 | $270.01 | $274.0042 | $34.18M | +1.31% |
| 2018-08-22 | $275.79 | $278.00 | $260.00 | $270.4704 | $105.88M | -2.17% |
| 2018-08-21 | $275.21 | $298.70 | $271.00 | $276.4779 | $96.54M | +0.70% |
| 2018-08-20 | $286.39 | $292.08 | $269.60 | $274.5503 | $95.70M | -4.12% |
| 2018-08-19 | $300.51 | $304.06 | $282.00 | $286.3577 | $122.48M | -4.34% |
| 2018-08-18 | $290.51 | $306.99 | $281.11 | $299.36 | $135.14M | +3.05% |
| 2018-08-17 | $295.64 | $321.50 | $285.04 | $290.4965 | $185.78M | -1.40% |
| 2018-08-16 | $291.55 | $305.00 | $281.15 | $294.6165 | $176.27M | +4.71% |
| 2018-08-15 | $278.03 | $304.92 | $277.20 | $281.3519 | $8.69M | +1.19% |
| 2018-08-14 | $284.23 | $284.23 | $250.00 | $278.0408 | $10.57M | +7.03% |
| 2018-08-13 | $300.63 | $302.73 | $250.20 | $259.7721 | $196.69M | -13.59% |
| 2018-08-12 | $322.01 | $326.00 | $298.50 | $300.6147 | $98.98M | -6.35% |
| 2018-08-11 | $309.02 | $330.00 | $304.45 | $321.014 | $109.70M | +3.89% |
| 2018-08-10 | $360.48 | $360.62 | $305.00 | $308.996 | $118.02M | -14.37% |
| 2018-08-09 | $362.38 | $369.69 | $355.70 | $360.8312 | $89.12M | -0.08% |
| 2018-08-08 | $367.07 | $368.09 | $347.00 | $361.1078 | $124.57M | -1.59% |
| 2018-08-07 | $409.14 | $410.00 | $357.00 | $366.9511 | $160.78M | -10.15% |
| 2018-08-06 | $406.57 | $410.83 | $401.50 | $408.4044 | $78.17M | +0.34% |
| 2018-08-05 | $406.00 | $413.02 | $404.05 | $407.0175 | $73.32M | +0.17% |
| 2018-08-04 | $404.68 | $410.00 | $400.00 | $406.3346 | $75.15M | +0.40% |
| 2018-08-03 | $414.48 | $421.00 | $402.00 | $404.7333 | $80.09M | -2.22% |
| 2018-08-02 | $412.15 | $416.00 | $398.00 | $413.929 | $107.64M | +0.13% |
| 2018-08-01 | $421.51 | $425.05 | $407.58 | $413.3892 | $133.72M | -2.29% |
| 2018-07-31 | $430.35 | $436.20 | $411.00 | $423.0759 | $141.80M | -1.63% |
| 2018-07-30 | $456.17 | $458.27 | $428.00 | $430.1064 | $142.80M | -6.07% |
| 2018-07-29 | $467.43 | $469.79 | $455.62 | $457.9023 | $77.18M | -2.10% |
| 2018-07-28 | $463.56 | $471.99 | $461.51 | $467.7251 | $52.61M | +0.65% |
| 2018-07-27 | $466.43 | $473.93 | $461.00 | $464.7167 | $65.99M | -0.28% |
| 2018-07-26 | $475.29 | $482.05 | $457.00 | $466.0245 | $97.91M | -1.81% |
| 2018-07-25 | $467.77 | $484.79 | $466.53 | $474.6255 | $89.88M | +0.96% |
| 2018-07-24 | $474.82 | $485.30 | $464.26 | $470.1181 | $126.29M | +4.29% |
| 2018-07-23 | $458.25 | $470.00 | $448.00 | $450.772 | $7.66M | -2.53% |
| 2018-07-22 | $468.97 | $470.17 | $454.19 | $462.4679 | $91.57M | -1.05% |
| 2018-07-21 | $466.08 | $472.30 | $456.87 | $467.3862 | $70.76M | +4.09% |
| 2018-07-20 | $469.35 | $471.08 | $441.61 | $449.0308 | $9.33M | -2.48% |
| 2018-07-19 | $469.00 | $477.36 | $453.00 | $460.4429 | $103.55M | -2.24% |
| 2018-07-18 | $494.24 | $500.00 | $466.00 | $471.0132 | $125.67M | -4.84% |
| 2018-07-17 | $472.97 | $514.79 | $470.01 | $494.9641 | $160.83M | +4.37% |
| 2018-07-16 | $473.64 | $482.66 | $444.45 | $474.2609 | $87.82M | +5.34% |
| 2018-07-15 | $433.41 | $454.36 | $431.13 | $450.2045 | $5.49M | +3.73% |
| 2018-07-14 | $432.42 | $439.10 | $429.01 | $434.0104 | $5.69M | -0.42% |
| 2018-07-13 | $438.53 | $441.88 | $425.00 | $435.8232 | $57.16M | -0.29% |
| 2018-07-12 | $430.25 | $442.67 | $418.00 | $437.0696 | $79.30M | +1.61% |
| 2018-07-11 | $439.44 | $445.00 | $426.18 | $430.1518 | $78.30M | -1.76% |
| 2018-07-10 | $440.69 | $447.99 | $425.00 | $437.8456 | $99.88M | -0.64% |
| 2018-07-09 | $480.31 | $484.00 | $429.02 | $440.6818 | $115.82M | -8.43% |
| 2018-07-08 | $490.01 | $492.16 | $478.51 | $481.2598 | $71.29M | -1.62% |
| 2018-07-07 | $467.60 | $494.84 | $463.62 | $489.167 | $80.05M | +4.53% |
| 2018-07-06 | $468.34 | $474.98 | $459.55 | $467.9902 | $68.39M | -0.07% |
| 2018-07-05 | $471.91 | $475.62 | $452.00 | $468.314 | $102.11M | -0.65% |
| 2018-07-04 | $472.84 | $479.73 | $461.82 | $471.3829 | $101.89M | +0.18% |
| 2018-07-03 | $469.46 | $483.10 | $451.30 | $470.538 | $109.02M | +0.01% |
| 2018-07-02 | $474.64 | $487.23 | $464.00 | $470.5049 | $94.70M | +4.01% |
| 2018-07-01 | $454.07 | $457.00 | $444.61 | $452.3744 | $5.79M | +0.34% |
| 2018-06-30 | $449.02 | $457.41 | $441.94 | $450.8396 | $76.36M | +3.87% |
| 2018-06-29 | $421.01 | $440.96 | $406.00 | $434.0629 | $8.48M | +4.41% |
| 2018-06-28 | $435.62 | $440.00 | $405.44 | $415.7432 | $104.53M | -4.76% |
| 2018-06-27 | $431.96 | $446.30 | $429.18 | $436.5435 | $76.00M | +1.13% |
| 2018-06-26 | $446.74 | $449.99 | $419.99 | $431.6562 | $98.50M | -3.89% |
| 2018-06-25 | $465.54 | $470.47 | $441.82 | $449.1313 | $88.31M | -3.07% |
| 2018-06-24 | $421.90 | $475.00 | $420.96 | $463.3618 | $133.79M | +9.81% |
| 2018-06-23 | $467.39 | $480.42 | $420.85 | $421.9593 | $114.97M | -9.48% |
| 2018-06-22 | $473.95 | $482.99 | $450.00 | $466.1435 | $125.12M | -1.61% |
| 2018-06-21 | $529.00 | $529.39 | $460.61 | $473.794 | $125.13M | -10.68% |
| 2018-06-20 | $535.54 | $545.01 | $525.43 | $530.4538 | $90.54M | -1.01% |
| 2018-06-19 | $534.63 | $540.53 | $516.40 | $535.8475 | $106.81M | +3.58% |
| 2018-06-18 | $497.01 | $523.21 | $487.90 | $517.3435 | $6.68M | +4.01% |
| 2018-06-17 | $502.27 | $506.00 | $488.00 | $497.3808 | $69.65M | -0.73% |
| 2018-06-16 | $487.00 | $506.99 | $484.50 | $501.0593 | $69.33M | +2.91% |
| 2018-06-15 | $504.30 | $512.94 | $483.60 | $486.9107 | $93.67M | -3.88% |
| 2018-06-14 | $464.48 | $526.48 | $463.99 | $506.567 | $166.51M | +8.62% |
| 2018-06-13 | $463.72 | $495.00 | $450.00 | $466.3567 | $155.45M | +0.61% |
| 2018-06-12 | $524.68 | $524.84 | $461.00 | $463.5101 | $154.23M | -11.93% |
| 2018-06-11 | $513.23 | $538.83 | $510.00 | $526.2914 | $116.78M | +2.12% |
| 2018-06-10 | $567.58 | $567.90 | $502.00 | $515.3699 | $190.30M | -9.14% |
| 2018-06-09 | $602.59 | $603.26 | $559.15 | $567.2111 | $130.18M | -5.82% |
| 2018-06-08 | $600.67 | $609.47 | $595.81 | $602.2592 | $82.30M | +0.06% |
| 2018-06-07 | $606.87 | $611.77 | $593.40 | $601.8706 | $101.52M | -0.77% |
| 2018-06-06 | $610.87 | $617.51 | $593.01 | $606.5651 | $113.15M | -0.69% |
| 2018-06-05 | $599.60 | $614.00 | $598.65 | $610.7494 | $98.43M | +2.18% |
| 2018-06-04 | $586.98 | $625.78 | $576.95 | $597.7263 | $110.10M | +1.87% |
| 2018-06-03 | $623.98 | $625.89 | $581.50 | $586.7759 | $106.75M | -0.90% |
| 2018-06-02 | $581.50 | $598.60 | $575.24 | $592.1328 | $10.30M | +0.67% |
| 2018-06-01 | $576.29 | $597.58 | $565.59 | $588.172 | $105.83M | +2.03% |
| 2018-05-31 | $576.46 | $589.91 | $567.10 | $576.4745 | $124.58M | +3.08% |
| 2018-05-30 | $565.96 | $585.00 | $543.64 | $559.2262 | $9.49M | +1.81% |
| 2018-05-29 | $556.32 | $586.05 | $545.62 | $549.30 | $125.32M | +7.10% |
| 2018-05-28 | $571.34 | $575.53 | $508.88 | $512.9001 | $16.18M | -3.46% |
| 2018-05-27 | $572.37 | $577.59 | $522.23 | $531.2813 | $141.72M | -7.61% |
| 2018-05-26 | $603.50 | $606.98 | $565.52 | $575.0457 | $105.75M | -4.18% |
| 2018-05-25 | $599.42 | $606.62 | $570.00 | $600.1069 | $102.32M | +0.04% |
| 2018-05-24 | $594.65 | $617.17 | $578.21 | $599.8421 | $147.53M | +3.94% |
| 2018-05-23 | $644.09 | $655.00 | $564.89 | $577.0799 | $19.56M | -3.66% |
| 2018-05-22 | $680.41 | $683.20 | $591.10 | $598.9865 | $155.57M | -12.44% |
| 2018-05-21 | $700.93 | $720.60 | $677.35 | $684.0891 | $111.65M | -2.80% |
| 2018-05-20 | $713.97 | $723.86 | $694.12 | $703.7656 | $111.33M | -1.03% |
| 2018-05-19 | $705.25 | $717.80 | $684.19 | $711.0667 | $127.97M | +1.04% |
| 2018-05-18 | $677.39 | $716.89 | $671.74 | $703.7392 | $162.31M | +4.12% |
| 2018-05-17 | $706.19 | $708.56 | $657.00 | $675.9017 | $192.76M | -4.28% |
| 2018-05-16 | $698.04 | $718.90 | $688.00 | $706.1205 | $146.68M | +0.99% |
| 2018-05-15 | $718.76 | $727.50 | $675.00 | $699.2183 | $184.96M | -2.84% |
| 2018-05-14 | $733.17 | $741.89 | $707.42 | $719.6686 | $167.66M | -1.79% |
| 2018-05-13 | $726.00 | $740.30 | $685.89 | $732.7485 | $238.29M | +7.40% |
| 2018-05-12 | $677.04 | $689.85 | $615.49 | $682.2322 | $19.48M | +2.99% |
| 2018-05-11 | $681.22 | $694.55 | $631.00 | $662.4386 | $228.38M | -2.73% |
| 2018-05-10 | $762.59 | $765.44 | $667.13 | $681.0378 | $241.46M | -10.45% |
| 2018-05-09 | $748.51 | $769.00 | $744.00 | $760.5255 | $165.88M | +1.62% |
| 2018-05-08 | $738.13 | $759.04 | $711.11 | $748.4138 | $193.57M | +0.94% |
| 2018-05-07 | $730.32 | $777.00 | $720.53 | $741.4351 | $248.22M | +1.60% |
| 2018-05-06 | $775.00 | $798.98 | $700.84 | $729.7526 | $257.27M | -5.85% |
| 2018-05-05 | $821.04 | $841.59 | $751.00 | $775.133 | $227.43M | -1.35% |
| 2018-05-04 | $782.35 | $812.01 | $760.50 | $785.7292 | $26.17M | +1.05% |
| 2018-05-03 | $748.93 | $811.31 | $747.91 | $777.5961 | $257.51M | +13.17% |
| 2018-05-02 | $673.32 | $691.00 | $664.61 | $687.1103 | $19.15M | +0.85% |
| 2018-05-01 | $649.34 | $688.00 | $649.00 | $681.2884 | $122.56M | +4.85% |
| 2018-04-30 | $683.26 | $687.25 | $630.00 | $649.7689 | $117.36M | -5.13% |
| 2018-04-29 | $682.71 | $694.87 | $670.42 | $684.8999 | $112.90M | +0.36% |
| 2018-04-28 | $686.24 | $702.00 | $665.00 | $682.4658 | $129.68M | +5.83% |
| 2018-04-27 | $663.22 | $686.27 | $642.79 | $644.8783 | $14.54M | -3.97% |
| 2018-04-26 | $628.75 | $685.70 | $626.23 | $671.564 | $153.05M | +7.37% |
| 2018-04-25 | $623.13 | $648.00 | $600.00 | $625.4786 | $197.47M | +0.46% |
| 2018-04-24 | $699.77 | $710.70 | $596.00 | $622.6002 | $247.59M | -3.60% |
| 2018-04-23 | $619.16 | $648.36 | $616.95 | $645.8537 | $13.48M | +4.18% |
| 2018-04-22 | $605.51 | $653.00 | $594.67 | $619.9291 | $21.11M | +2.36% |
| 2018-04-21 | $619.0101 | $848.00 | $572.31 | $605.6066 | $18.32M | -0.73% |
| 2018-04-20 | $585.88 | $624.47 | $573.99 | $610.0353 | $165.05M | +4.68% |
| 2018-04-19 | $546.47 | $595.94 | $546.47 | $582.7346 | $149.29M | +10.81% |
| 2018-04-18 | $504.20 | $526.82 | $503.16 | $525.886 | $6.12M | +3.30% |
| 2018-04-17 | $514.00 | $517.99 | $501.24 | $509.0707 | $83.52M | -0.84% |
| 2018-04-16 | $504.34 | $520.76 | $500.50 | $513.3962 | $88.84M | +1.85% |
| 2018-04-15 | $521.75 | $537.71 | $498.15 | $504.0726 | $106.38M | +0.44% |
| 2018-04-14 | $492.00 | $514.25 | $483.00 | $501.8753 | $9.29M | +1.73% |
| 2018-04-13 | $517.80 | $520.00 | $481.84 | $493.3473 | $125.67M | -0.71% |
| 2018-04-12 | $430.77 | $499.58 | $415.00 | $496.8654 | $14.99M | +15.34% |
| 2018-04-11 | $413.40 | $436.4118 | $410.01 | $430.7939 | $5.27M | +2.73% |
| 2018-04-10 | $406.23 | $424.74 | $405.02 | $419.3474 | $78.42M | +3.65% |
| 2018-04-09 | $396.71 | $407.99 | $389.10 | $404.5765 | $74.07M | +1.91% |
| 2018-04-08 | $400.97 | $432.01 | $387.04 | $396.9922 | $88.97M | +3.02% |
| 2018-04-07 | $370.77 | $398.00 | $368.42 | $385.3367 | $4.71M | +3.97% |
| 2018-04-06 | $382.00 | $385.05 | $364.80 | $370.6288 | $3.68M | +1.16% |
| 2018-04-05 | $377.65 | $386.51 | $363.21 | $366.3837 | $50.41M | -3.16% |
| 2018-04-04 | $371.75 | $387.02 | $363.00 | $378.3553 | $64.70M | +1.82% |
| 2018-04-03 | $403.42 | $418.15 | $370.50 | $371.5962 | $67.41M | -3.48% |
| 2018-04-02 | $377.08 | $395.70 | $373.72 | $385.0044 | $4.64M | -0.46% |
| 2018-04-01 | $360.64 | $394.53 | $360.00 | $386.7927 | $73.71M | +7.25% |
| 2018-03-31 | $402.50 | $410.48 | $358.00 | $360.6555 | $72.94M | -9.95% |
| 2018-03-30 | $386.40 | $419.00 | $368.00 | $400.5192 | $104.65M | +4.10% |
| 2018-03-29 | $407.03 | $419.00 | $367.07 | $384.7584 | $128.93M | -5.43% |
| 2018-03-28 | $446.69 | $451.27 | $397.00 | $406.8428 | $98.61M | -8.95% |
| 2018-03-27 | $459.20 | $465.51 | $439.56 | $446.817 | $89.49M | -4.25% |
| 2018-03-26 | $483.79 | $496.13 | $447.50 | $466.6416 | $115.72M | -3.46% |
| 2018-03-25 | $515.62 | $535.07 | $476.56 | $483.3719 | $86.75M | -6.48% |
| 2018-03-24 | $539.57 | $540.27 | $511.61 | $516.8715 | $66.01M | -4.25% |
| 2018-03-23 | $527.14 | $545.50 | $520.00 | $539.7927 | $69.06M | +1.92% |
| 2018-03-22 | $533.85 | $543.15 | $508.07 | $529.6388 | $91.57M | -0.76% |
| 2018-03-21 | $575.80 | $578.00 | $519.78 | $533.6902 | $94.90M | -3.89% |
| 2018-03-20 | $558.00 | $567.4903 | $515.00 | $555.2703 | $7.67M | +3.81% |
| 2018-03-19 | $550.00 | $559.00 | $515.85 | $534.9041 | $102.28M | -2.26% |
| 2018-03-18 | $461.34 | $559.00 | $455.19 | $547.275 | $165.71M | +18.50% |
| 2018-03-17 | $576.80 | $579.00 | $453.53 | $461.8289 | $141.15M | -19.94% |
| 2018-03-16 | $622.32 | $625.00 | $575.58 | $576.8772 | $83.73M | -6.96% |
| 2018-03-15 | $600.78 | $626.00 | $584.76 | $620.0218 | $82.04M | +2.67% |
| 2018-03-14 | $654.34 | $655.67 | $571.71 | $603.9074 | $119.84M | -7.69% |
| 2018-03-13 | $691.42 | $702.44 | $650.01 | $654.2277 | $79.80M | -5.27% |
| 2018-03-12 | $692.90 | $714.99 | $678.00 | $690.6257 | $72.58M | -0.27% |
| 2018-03-11 | $698.78 | $737.44 | $690.16 | $692.5005 | $75.38M | -0.63% |
| 2018-03-10 | $731.00 | $735.85 | $657.62 | $696.8789 | $90.24M | -4.54% |
| 2018-03-09 | $695.46 | $745.00 | $678.22 | $730.0002 | $98.14M | +4.87% |
| 2018-03-08 | $748.39 | $750.56 | $638.21 | $696.0894 | $122.14M | -7.02% |
| 2018-03-07 | $786.70 | $788.32 | $723.00 | $748.6578 | $127.40M | -4.84% |
| 2018-03-06 | $829.50 | $830.88 | $774.87 | $786.7684 | $96.22M | -5.52% |
| 2018-03-05 | $861.65 | $863.36 | $819.01 | $832.7627 | $102.96M | -3.35% |
| 2018-03-04 | $856.30 | $875.00 | $855.28 | $861.632 | $102.13M | +0.57% |
| 2018-03-03 | $862.47 | $866.04 | $838.11 | $856.7731 | $90.42M | -0.59% |
| 2018-03-02 | $854.89 | $871.00 | $850.00 | $861.8221 | $78.91M | +0.46% |
| 2018-03-01 | $865.45 | $879.40 | $851.39 | $857.8849 | $74.60M | -0.68% |
| 2018-02-28 | $869.17 | $874.98 | $847.52 | $863.7869 | $81.00M | -0.64% |
| 2018-02-27 | $873.00 | $895.00 | $855.08 | $869.3581 | $77.61M | -0.30% |
| 2018-02-26 | $873.99 | $895.50 | $857.56 | $871.9391 | $87.96M | +3.78% |
| 2018-02-25 | $831.28 | $850.5219 | $815.00 | $840.1736 | $7.37M | +1.71% |
| 2018-02-24 | $829.91 | $848.79 | $808.18 | $826.0883 | $62.00M | -0.97% |
| 2018-02-23 | $865.32 | $874.97 | $815.00 | $834.1817 | $81.81M | +3.73% |
| 2018-02-22 | $838.00 | $890.9091 | $788.00 | $804.1716 | $7.64M | -1.12% |
| 2018-02-21 | $839.98 | $872.17 | $788.13 | $813.2721 | $81.29M | -3.18% |
| 2018-02-20 | $938.98 | $943.77 | $833.53 | $839.9847 | $86.89M | -10.54% |
| 2018-02-19 | $951.79 | $962.41 | $930.00 | $938.9494 | $69.40M | +2.67% |
| 2018-02-18 | $971.40 | $988.8367 | $902.14 | $914.5088 | $12.18M | -1.91% |
| 2018-02-17 | $964.85 | $986.88 | $899.34 | $932.3097 | $80.48M | -2.83% |
| 2018-02-16 | $930.92 | $975.01 | $920.23 | $959.4935 | $75.93M | +3.13% |
| 2018-02-15 | $931.00 | $949.00 | $903.25 | $930.3584 | $76.17M | +0.17% |
| 2018-02-14 | $899.00 | $943.10 | $893.56 | $928.7821 | $102.10M | +10.50% |
| 2018-02-13 | $865.99 | $871.1701 | $819.51 | $840.4952 | $8.18M | +0.63% |
| 2018-02-12 | $853.22 | $875.00 | $818.18 | $835.2601 | $87.66M | +3.28% |
| 2018-02-11 | $851.66 | $918.20 | $779.00 | $808.7188 | $7.72M | -4.82% |
| 2018-02-10 | $836.01 | $855.01 | $778.00 | $849.6498 | $125.06M | +1.68% |
| 2018-02-09 | $844.99 | $907.75 | $832.67 | $835.5862 | $91.73M | -0.53% |
| 2018-02-08 | $806.09 | $858.00 | $779.78 | $840.0055 | $90.33M | +11.34% |
| 2018-02-07 | $782.67 | $846.1501 | $715.82 | $754.4759 | $15.84M | -3.46% |
| 2018-02-06 | $697.00 | $807.00 | $574.89 | $781.5491 | $24.23M | +11.68% |
| 2018-02-05 | $827.98 | $864.0449 | $641.02 | $699.7834 | $22.29M | -4.93% |
| 2018-02-04 | $857.54 | $885.25 | $710.10 | $736.095 | $178.22M | -17.86% |
| 2018-02-03 | $954.10 | $990.00 | $851.00 | $896.1146 | $110.65M | -2.92% |
| 2018-02-02 | $1,042.00 | $1,081.57 | $794.29 | $923.0345 | $26.04M | -4.70% |
| 2018-02-01 | $1,082.05 | $1,087.00 | $790.01 | $968.5667 | $294.22M | -10.36% |
| 2018-01-31 | $1,105.49 | $1,163.41 | $1,070.10 | $1,080.56 | $162.75M | -1.79% |
| 2018-01-30 | $1,119.69 | $1,142.00 | $1,030.00 | $1,100.30 | $174.10M | -1.47% |
| 2018-01-29 | $1,201.99 | $1,205.98 | $1,110.11 | $1,116.67 | $120.59M | -7.14% |
| 2018-01-28 | $1,222.00 | $1,258.66 | $1,171.00 | $1,202.48 | $114.60M | +8.40% |
| 2018-01-27 | $1,050.00 | $1,121.08 | $1,030.00 | $1,109.28 | $24.87M | +5.73% |
| 2018-01-26 | $1,064.28 | $2,134.00 | $1,000.00 | $1,049.16 | $20.21M | -1.03% |
| 2018-01-25 | $1,038.85 | $1,085.00 | $993.00 | $1,060.09 | $139.67M | +1.71% |
| 2018-01-24 | $1,020.16 | $1,108.50 | $1,003.04 | $1,042.24 | $149.57M | +6.33% |
| 2018-01-23 | $999.98 | $1,020.72 | $921.34 | $980.1527 | $15.23M | -0.83% |
| 2018-01-22 | $958.03 | $1,012.00 | $915.00 | $988.3386 | $114.81M | +3.33% |
| 2018-01-21 | $1,050.15 | $1,083.71 | $945.00 | $956.5073 | $111.06M | -8.93% |
| 2018-01-20 | $1,124.04 | $1,168.54 | $1,038.00 | $1,050.26 | $94.21M | +1.85% |
| 2018-01-19 | $995.85 | $1,100.00 | $943.91 | $1,031.21 | $16.58M | +3.57% |
| 2018-01-18 | $994.9801 | $1,069.52 | $930.00 | $995.6567 | $22.11M | +0.01% |
| 2018-01-17 | $1,002.88 | $1,056.91 | $772.39 | $995.5188 | $30.10M | +26.64% |
| 2018-01-16 | $1,118.91 | $1,118.91 | $766.95 | $786.0871 | $282.29M | -29.67% |
| 2018-01-15 | $1,308.50 | $1,308.78 | $980.20 | $1,117.79 | $226.49M | -15.06% |
| 2018-01-14 | $1,262.01 | $1,376.00 | $1,224.49 | $1,315.94 | $175.25M | +6.06% |
| 2018-01-13 | $1,352.82 | $1,418.00 | $1,199.00 | $1,240.80 | $474.05M | -0.91% |
| 2018-01-12 | $1,155.94 | $1,281.86 | $1,114.02 | $1,252.14 | $18.86M | +8.46% |
| 2018-01-11 | $1,253.00 | $2,445.00 | $1,136.95 | $1,154.42 | $24.09M | -6.04% |
| 2018-01-10 | $1,345.43 | $1,349.59 | $1,120.32 | $1,228.65 | $556.60M | -3.94% |
| 2018-01-09 | $1,145.49 | $1,285.88 | $1,126.01 | $1,279.02 | $24.67M | +11.74% |
| 2018-01-08 | $1,116.99 | $1,246.50 | $942.41 | $1,144.60 | $29.49M | +7.75% |
| 2018-01-07 | $1,099.11 | $1,246.02 | $980.00 | $1,062.32 | $428.81M | +6.00% |
| 2018-01-06 | $977.03 | $1,022.67 | $962.08 | $1,002.16 | $14.58M | -0.08% |
| 2018-01-05 | $985.87 | $1,012.45 | $941.47 | $1,002.99 | $214.02M | +6.29% |
| 2018-01-04 | $929.00 | $999.97 | $905.29 | $943.6503 | $18.01M | +1.54% |
| 2018-01-03 | $854.41 | $937.00 | $832.00 | $929.3292 | $16.02M | +6.67% |
| 2018-01-02 | $863.59 | $885.72 | $815.68 | $871.1991 | $211.08M | +16.11% |
| 2018-01-01 | $734.98 | $781.10 | $715.48 | $750.3459 | $7.70M | +0.64% |
Frequently asked questions
What was the Ethereum price on January 1, 2018?
ETH opened 2018-01-01 at $734.98 and closed that day at $750.3459.
What was the highest price of Ethereum in 2018?
The highest was $2,445.00 on 2018-01-11; the lowest was $82.00 on 2018-12-15.
How much did Ethereum change in 2018?
ETH moved -82.02% in 2018, from $734.98 to $132.1632.
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.