Ethereum price history in 2019
In 2019 Ethereum (ETH) went from $131.37 on 2019-01-01 to $130.0584 on 2019-12-31, a change of -1.00%. The highest price was $367.47 on 2019-06-26 and the lowest $101.35 on 2019-02-05. About $52.46B was traded across the year. The best day was 2019-04-02 (+15.61%) and the worst 2019-09-24 (-17.24%).
$131.37Open · 2019-01-01
$130.0584Close · 2019-12-31
$367.47High · 2019-06-26
$101.35Low · 2019-02-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $131.37 | $158.80 | $102.22 | $106.5457 | $1.24B | -18.90% |
| February | $106.77 | $166.00 | $101.35 | $135.5948 | $1.12B | +27.00% |
| March | $135.74 | $146.02 | $122.79 | $141.5526 | $1.91B | +4.28% |
| April | $141.39 | $185.33 | $139.89 | $161.1034 | $3.27B | +13.94% |
| May | $161.62 | $288.17 | $158.50 | $266.8778 | $4.67B | +65.13% |
| June | $265.62 | $367.47 | $228.03 | $290.0182 | $4.43B | +9.19% |
| July | $292.08 | $317.91 | $192.01 | $217.0728 | $9.20B | -25.68% |
| August | $218.44 | $239.10 | $163.84 | $171.1983 | $5.93B | -21.63% |
| September | $171.58 | $223.94 | $146.00 | $180.3526 | $5.98B | +5.11% |
| October | $180.89 | $197.10 | $153.45 | $181.2097 | $5.68B | +0.18% |
| November | $182.25 | $194.28 | $131.46 | $150.7063 | $4.58B | -17.31% |
| December | $151.33 | $152.39 | $116.28 | $130.0584 | $4.45B | -14.06% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $131.57 | $133.61 | $128.22 | $130.0584 | $157.23M | -0.75% |
| 2019-12-30 | $134.33 | $136.25 | $130.30 | $131.0439 | $172.32M | -1.51% |
| 2019-12-29 | $128.13 | $137.86 | $127.55 | $133.0539 | $201.20M | +3.85% |
| 2019-12-28 | $126.29 | $129.61 | $125.84 | $128.1198 | $126.00M | +1.18% |
| 2019-12-27 | $125.62 | $127.03 | $122.80 | $126.6253 | $145.60M | +0.65% |
| 2019-12-26 | $125.12 | $132.20 | $124.34 | $125.8029 | $175.76M | +0.32% |
| 2019-12-25 | $127.73 | $127.82 | $123.46 | $125.3984 | $134.95M | -1.06% |
| 2019-12-24 | $127.81 | $129.65 | $126.73 | $126.7391 | $154.34M | -0.86% |
| 2019-12-23 | $132.09 | $135.11 | $126.14 | $127.842 | $185.03M | -3.53% |
| 2019-12-22 | $127.02 | $132.96 | $126.79 | $132.5152 | $169.86M | +3.71% |
| 2019-12-21 | $128.18 | $128.39 | $126.51 | $127.7797 | $116.95M | -0.17% |
| 2019-12-20 | $128.12 | $129.32 | $125.88 | $127.9959 | $131.76M | +0.06% |
| 2019-12-19 | $132.76 | $133.83 | $125.72 | $127.9251 | $185.05M | -3.62% |
| 2019-12-18 | $121.91 | $134.32 | $116.28 | $132.7234 | $217.49M | +8.85% |
| 2019-12-17 | $132.73 | $132.97 | $119.55 | $121.9337 | $148.78M | -8.14% |
| 2019-12-16 | $142.42 | $142.67 | $129.56 | $132.741 | $134.50M | -6.55% |
| 2019-12-15 | $141.84 | $144.03 | $140.00 | $142.0407 | $115.49M | -0.13% |
| 2019-12-14 | $144.79 | $145.04 | $141.24 | $142.231 | $123.03M | -1.22% |
| 2019-12-13 | $144.81 | $145.27 | $143.05 | $143.9823 | $116.30M | -0.54% |
| 2019-12-12 | $143.39 | $145.81 | $139.36 | $144.7652 | $147.61M | +0.85% |
| 2019-12-11 | $145.56 | $146.34 | $142.15 | $143.5518 | $115.33M | -0.82% |
| 2019-12-10 | $147.38 | $148.37 | $143.87 | $144.7445 | $93.62M | -1.33% |
| 2019-12-09 | $150.37 | $151.01 | $146.67 | $146.6983 | $110.17M | -1.95% |
| 2019-12-08 | $147.14 | $151.56 | $146.19 | $149.617 | $98.04M | +0.94% |
| 2019-12-07 | $148.42 | $149.34 | $146.82 | $148.2242 | $103.74M | -0.09% |
| 2019-12-06 | $148.06 | $149.20 | $145.93 | $148.3508 | $103.22M | +0.40% |
| 2019-12-05 | $145.42 | $148.80 | $143.84 | $147.7667 | $117.83M | +1.25% |
| 2019-12-04 | $147.21 | $151.56 | $143.35 | $145.9472 | $189.75M | -1.36% |
| 2019-12-03 | $148.59 | $149.85 | $145.82 | $147.9593 | $148.04M | -0.35% |
| 2019-12-02 | $150.66 | $151.43 | $146.88 | $148.4851 | $126.64M | -1.03% |
| 2019-12-01 | $151.33 | $152.39 | $145.92 | $150.0309 | $181.82M | -0.45% |
| 2019-11-30 | $154.57 | $155.26 | $149.69 | $150.7063 | $164.53M | -1.94% |
| 2019-11-29 | $150.72 | $157.42 | $150.24 | $153.6851 | $184.22M | +1.96% |
| 2019-11-28 | $152.49 | $154.57 | $149.12 | $150.7243 | $138.71M | -1.49% |
| 2019-11-27 | $147.38 | $155.48 | $140.88 | $153.0032 | $244.73M | +2.90% |
| 2019-11-26 | $145.66 | $149.91 | $143.59 | $148.6899 | $227.58M | +2.06% |
| 2019-11-25 | $140.02 | $151.43 | $131.46 | $145.6928 | $258.18M | +4.06% |
| 2019-11-24 | $151.79 | $152.81 | $138.67 | $140.0032 | $149.01M | -7.76% |
| 2019-11-23 | $149.52 | $154.22 | $146.10 | $151.7755 | $154.36M | +0.98% |
| 2019-11-22 | $160.94 | $162.78 | $138.14 | $150.2987 | $350.57M | -6.62% |
| 2019-11-21 | $174.75 | $175.89 | $157.47 | $160.9534 | $151.63M | -7.90% |
| 2019-11-20 | $175.76 | $177.42 | $173.56 | $174.7522 | $120.26M | -0.61% |
| 2019-11-19 | $178.04 | $178.51 | $172.64 | $175.8286 | $154.49M | -0.70% |
| 2019-11-18 | $183.75 | $184.02 | $174.40 | $177.0669 | $182.28M | -3.26% |
| 2019-11-17 | $182.34 | $186.06 | $180.18 | $183.0327 | $150.43M | +0.06% |
| 2019-11-16 | $180.01 | $183.52 | $179.29 | $182.9149 | $136.16M | +1.23% |
| 2019-11-15 | $184.85 | $186.60 | $177.76 | $180.6968 | $161.46M | -1.28% |
| 2019-11-14 | $188.11 | $188.66 | $183.0405 | $183.0405 | $185.32M | -2.06% |
| 2019-11-13 | $187.04 | $189.63 | $185.17 | $186.8933 | $132.25M | -0.06% |
| 2019-11-12 | $184.95 | $187.54 | $182.53 | $187.008 | $80.21M | +1.15% |
| 2019-11-11 | $188.95 | $190.08 | $184.11 | $184.8845 | $82.20M | -1.48% |
| 2019-11-10 | $184.97 | $191.45 | $183.43 | $187.6587 | $116.87M | +1.12% |
| 2019-11-09 | $183.73 | $185.78 | $182.64 | $185.5879 | $77.85M | +1.06% |
| 2019-11-08 | $186.72 | $188.20 | $181.44 | $183.6466 | $95.29M | -0.95% |
| 2019-11-07 | $191.00 | $192.22 | $184.76 | $185.4064 | $127.46M | -1.95% |
| 2019-11-06 | $188.70 | $194.28 | $187.74 | $189.0938 | $132.72M | -0.23% |
| 2019-11-05 | $185.80 | $192.04 | $182.54 | $189.5345 | $188.60M | +0.96% |
| 2019-11-04 | $181.63 | $188.25 | $180.33 | $187.7231 | $141.29M | +2.25% |
| 2019-11-03 | $182.93 | $184.73 | $179.02 | $183.5886 | $117.11M | +0.69% |
| 2019-11-02 | $182.83 | $185.12 | $181.49 | $182.3328 | $81.23M | -0.49% |
| 2019-11-01 | $182.25 | $184.40 | $177.69 | $183.223 | $91.66M | +1.11% |
| 2019-10-31 | $183.12 | $185.28 | $177.79 | $181.2097 | $109.52M | -0.78% |
| 2019-10-30 | $190.43 | $191.71 | $180.28 | $182.6267 | $128.03M | -4.11% |
| 2019-10-29 | $181.44 | $192.51 | $181.24 | $190.4638 | $100.10M | +4.18% |
| 2019-10-28 | $183.61 | $189.28 | $180.40 | $182.8133 | $190.88M | -0.31% |
| 2019-10-27 | $179.46 | $188.72 | $176.25 | $183.3836 | $229.07M | +1.53% |
| 2019-10-26 | $181.64 | $197.10 | $173.91 | $180.6112 | $326.24M | -0.37% |
| 2019-10-25 | $160.46 | $187.61 | $160.31 | $181.2875 | $376.67M | +13.01% |
| 2019-10-24 | $162.33 | $163.73 | $158.83 | $160.4198 | $94.64M | -1.04% |
| 2019-10-23 | $171.24 | $171.49 | $153.45 | $162.1094 | $173.43M | -5.33% |
| 2019-10-22 | $173.96 | $175.00 | $170.45 | $171.2296 | $81.58M | -1.48% |
| 2019-10-21 | $175.23 | $177.95 | $171.69 | $173.8028 | $102.17M | -0.32% |
| 2019-10-20 | $171.91 | $176.34 | $169.21 | $174.3549 | $136.76M | +1.27% |
| 2019-10-19 | $172.75 | $174.88 | $168.93 | $172.1714 | $114.23M | -0.43% |
| 2019-10-18 | $177.40 | $177.96 | $169.00 | $172.918 | $135.80M | -1.49% |
| 2019-10-17 | $174.52 | $178.85 | $172.64 | $175.529 | $124.99M | +0.13% |
| 2019-10-16 | $180.52 | $181.33 | $172.14 | $175.3075 | $140.41M | -2.89% |
| 2019-10-15 | $186.72 | $188.17 | $178.07 | $180.5274 | $107.17M | -2.71% |
| 2019-10-14 | $180.99 | $187.50 | $180.49 | $185.562 | $170.37M | +2.38% |
| 2019-10-13 | $179.65 | $184.37 | $178.69 | $181.2502 | $176.12M | +0.29% |
| 2019-10-12 | $180.77 | $185.00 | $178.00 | $180.7264 | $199.74M | -0.33% |
| 2019-10-11 | $191.08 | $196.44 | $179.45 | $181.3322 | $260.72M | -5.10% |
| 2019-10-10 | $192.56 | $194.24 | $187.07 | $191.0677 | $229.34M | -0.66% |
| 2019-10-09 | $180.53 | $196.18 | $179.07 | $192.3306 | $316.08M | +6.49% |
| 2019-10-08 | $179.73 | $184.66 | $177.28 | $180.6143 | $218.92M | +0.60% |
| 2019-10-07 | $170.21 | $182.19 | $168.63 | $179.5426 | $245.81M | +5.50% |
| 2019-10-06 | $176.21 | $176.68 | $168.00 | $170.19 | $147.48M | -2.98% |
| 2019-10-05 | $175.44 | $176.64 | $172.12 | $175.4223 | $207.87M | -0.08% |
| 2019-10-04 | $174.68 | $179.36 | $171.02 | $175.5644 | $195.85M | +0.43% |
| 2019-10-03 | $180.27 | $180.66 | $169.91 | $174.8061 | $193.91M | -3.03% |
| 2019-10-02 | $175.84 | $181.33 | $173.74 | $180.2636 | $163.71M | +2.54% |
| 2019-10-01 | $180.89 | $185.63 | $173.31 | $175.7964 | $281.15M | -2.53% |
| 2019-09-30 | $169.26 | $181.11 | $165.31 | $180.3526 | $274.49M | +6.55% |
| 2019-09-29 | $173.62 | $174.47 | $164.39 | $169.269 | $149.31M | -2.50% |
| 2019-09-28 | $173.83 | $176.53 | $168.01 | $173.6099 | $194.91M | +0.45% |
| 2019-09-27 | $165.78 | $176.66 | $161.20 | $172.824 | $268.47M | +4.55% |
| 2019-09-26 | $169.97 | $170.99 | $153.82 | $165.3029 | $250.76M | -2.75% |
| 2019-09-25 | $167.91 | $174.81 | $163.21 | $169.9728 | $424.34M | +1.98% |
| 2019-09-24 | $201.26 | $202.90 | $146.00 | $166.6684 | $406.89M | -17.24% |
| 2019-09-23 | $211.22 | $211.60 | $198.86 | $201.3836 | $183.29M | -4.45% |
| 2019-09-22 | $215.08 | $215.56 | $206.16 | $210.7721 | $219.37M | -1.40% |
| 2019-09-21 | $218.00 | $221.44 | $213.40 | $213.7633 | $177.61M | -1.94% |
| 2019-09-20 | $220.28 | $221.52 | $212.53 | $217.9978 | $236.35M | -0.69% |
| 2019-09-19 | $210.11 | $223.94 | $202.45 | $219.5054 | $380.39M | +4.27% |
| 2019-09-18 | $207.96 | $217.02 | $207.76 | $210.508 | $303.35M | +0.13% |
| 2019-09-17 | $197.36 | $215.12 | $195.75 | $210.2285 | $181.55M | +5.94% |
| 2019-09-16 | $189.05 | $199.34 | $188.34 | $198.4388 | $175.71M | +4.84% |
| 2019-09-15 | $188.20 | $190.36 | $185.68 | $189.269 | $182.51M | +0.49% |
| 2019-09-14 | $180.99 | $188.70 | $179.83 | $188.3425 | $125.73M | +3.38% |
| 2019-09-13 | $180.73 | $182.1817 | $177.54 | $182.1817 | $107.34M | +1.10% |
| 2019-09-12 | $178.28 | $182.38 | $176.71 | $180.1949 | $142.45M | +0.88% |
| 2019-09-11 | $179.92 | $182.56 | $174.47 | $178.6203 | $117.92M | -0.04% |
| 2019-09-10 | $180.55 | $184.28 | $177.09 | $178.6842 | $130.52M | -0.90% |
| 2019-09-09 | $181.14 | $184.93 | $176.03 | $180.2998 | $175.12M | -0.49% |
| 2019-09-08 | $177.54 | $184.04 | $176.58 | $181.1905 | $190.10M | +1.30% |
| 2019-09-07 | $169.01 | $180.66 | $168.34 | $178.8739 | $155.23M | +5.83% |
| 2019-09-06 | $173.75 | $177.89 | $165.52 | $169.0241 | $140.14M | -3.15% |
| 2019-09-05 | $174.66 | $175.56 | $169.76 | $174.5246 | $108.09M | +0.38% |
| 2019-09-04 | $178.71 | $180.00 | $173.63 | $173.8597 | $137.19M | -2.26% |
| 2019-09-03 | $178.08 | $182.64 | $174.92 | $177.8796 | $165.03M | -0.65% |
| 2019-09-02 | $170.71 | $180.76 | $170.11 | $179.0374 | $169.30M | +4.59% |
| 2019-09-01 | $171.58 | $173.40 | $167.72 | $171.179 | $109.98M | -0.01% |
| 2019-08-31 | $168.38 | $174.72 | $166.00 | $171.1983 | $110.22M | +1.72% |
| 2019-08-30 | $168.98 | $170.52 | $165.60 | $168.3078 | $116.56M | -0.43% |
| 2019-08-29 | $173.09 | $173.45 | $163.84 | $169.0391 | $196.06M | -1.26% |
| 2019-08-28 | $187.30 | $188.07 | $165.95 | $171.194 | $177.30M | -8.58% |
| 2019-08-27 | $188.71 | $189.35 | $185.00 | $187.2703 | $101.79M | -0.71% |
| 2019-08-26 | $186.48 | $193.39 | $186.03 | $188.6116 | $152.14M | +0.70% |
| 2019-08-25 | $190.55 | $192.35 | $183.18 | $187.3057 | $129.70M | -1.37% |
| 2019-08-24 | $194.03 | $194.10 | $186.40 | $189.9048 | $140.40M | -2.12% |
| 2019-08-23 | $190.40 | $196.02 | $188.20 | $194.021 | $126.74M | +1.32% |
| 2019-08-22 | $187.43 | $194.95 | $182.86 | $191.4954 | $198.77M | +1.67% |
| 2019-08-21 | $196.47 | $197.08 | $181.14 | $188.3538 | $246.88M | -4.11% |
| 2019-08-20 | $202.29 | $202.87 | $194.47 | $196.4319 | $201.88M | -2.31% |
| 2019-08-19 | $194.23 | $203.60 | $192.56 | $201.0716 | $240.33M | +3.51% |
| 2019-08-18 | $185.66 | $197.69 | $183.27 | $194.2534 | $196.35M | +4.65% |
| 2019-08-17 | $184.94 | $187.00 | $182.21 | $185.6275 | $176.04M | +0.45% |
| 2019-08-16 | $187.91 | $188.26 | $178.74 | $184.8025 | $205.39M | -1.34% |
| 2019-08-15 | $187.27 | $207.52 | $175.00 | $187.3166 | $242.24M | +0.22% |
| 2019-08-14 | $209.19 | $209.74 | $182.89 | $186.9129 | $307.44M | -10.34% |
| 2019-08-13 | $211.63 | $211.90 | $204.45 | $208.4661 | $216.96M | -0.84% |
| 2019-08-12 | $216.04 | $216.60 | $210.04 | $210.2325 | $207.88M | -2.24% |
| 2019-08-11 | $206.49 | $216.90 | $206.21 | $215.0438 | $219.14M | +3.64% |
| 2019-08-10 | $210.26 | $214.80 | $202.91 | $207.5004 | $228.51M | -0.69% |
| 2019-08-09 | $221.47 | $221.87 | $207.47 | $208.933 | $244.00M | -5.66% |
| 2019-08-08 | $226.36 | $226.86 | $216.00 | $221.4791 | $204.37M | -1.63% |
| 2019-08-07 | $226.30 | $231.11 | $221.69 | $225.1571 | $251.57M | -0.32% |
| 2019-08-06 | $233.70 | $239.10 | $223.02 | $225.8864 | $256.48M | -2.53% |
| 2019-08-05 | $221.96 | $236.10 | $221.80 | $231.7458 | $181.16M | +4.52% |
| 2019-08-04 | $222.44 | $223.38 | $217.36 | $221.7256 | $120.89M | -0.08% |
| 2019-08-03 | $217.98 | $224.53 | $216.95 | $221.9099 | $181.92M | +1.52% |
| 2019-08-02 | $217.03 | $222.26 | $215.03 | $218.5898 | $213.20M | +0.30% |
| 2019-08-01 | $218.44 | $219.00 | $211.03 | $217.9318 | $141.27M | +0.40% |
| 2019-07-31 | $209.31 | $218.82 | $209.02 | $217.0728 | $233.26M | +3.67% |
| 2019-07-30 | $211.11 | $213.69 | $205.34 | $209.3876 | $169.73M | -0.97% |
| 2019-07-29 | $211.35 | $215.15 | $207.25 | $211.4412 | $180.60M | +0.36% |
| 2019-07-28 | $207.44 | $213.22 | $199.47 | $210.6773 | $211.03M | +1.39% |
| 2019-07-27 | $218.85 | $223.27 | $203.71 | $207.7825 | $186.88M | -5.05% |
| 2019-07-26 | $219.12 | $219.96 | $212.92 | $218.836 | $145.57M | +0.27% |
| 2019-07-25 | $216.18 | $224.81 | $215.19 | $218.2505 | $236.88M | +0.21% |
| 2019-07-24 | $212.56 | $218.00 | $202.76 | $217.7843 | $241.19M | +1.91% |
| 2019-07-23 | $217.51 | $219.48 | $208.70 | $213.7105 | $268.92M | -1.76% |
| 2019-07-22 | $225.55 | $228.24 | $212.59 | $217.5362 | $182.85M | -3.57% |
| 2019-07-21 | $228.45 | $229.75 | $217.70 | $225.5864 | $227.34M | -0.45% |
| 2019-07-20 | $220.78 | $234.96 | $220.07 | $226.5985 | $281.76M | +2.62% |
| 2019-07-19 | $225.71 | $226.14 | $213.69 | $220.8152 | $217.60M | -2.18% |
| 2019-07-18 | $210.93 | $229.01 | $206.15 | $225.7465 | $284.84M | +7.04% |
| 2019-07-17 | $198.84 | $219.18 | $192.01 | $210.895 | $289.03M | +6.16% |
| 2019-07-16 | $228.26 | $234.66 | $193.05 | $198.6637 | $247.48M | -12.98% |
| 2019-07-15 | $225.90 | $235.63 | $203.96 | $228.2853 | $288.41M | +0.36% |
| 2019-07-14 | $268.85 | $269.70 | $222.2947 | $227.4653 | $449.55M | -15.38% |
| 2019-07-13 | $274.52 | $274.87 | $262.22 | $268.8063 | $381.10M | -1.78% |
| 2019-07-12 | $268.36 | $278.41 | $266.44 | $273.6822 | $429.54M | +1.70% |
| 2019-07-11 | $289.29 | $289.29 | $262.36 | $269.1037 | $451.23M | -6.96% |
| 2019-07-10 | $307.03 | $313.71 | $281.14 | $289.2218 | $425.46M | -5.83% |
| 2019-07-09 | $312.35 | $317.91 | $302.51 | $307.1329 | $437.55M | -1.27% |
| 2019-07-08 | $304.48 | $313.95 | $300.84 | $311.0701 | $427.02M | +1.74% |
| 2019-07-07 | $288.03 | $309.63 | $285.00 | $305.7602 | $230.24M | +5.78% |
| 2019-07-06 | $287.57 | $296.00 | $285.31 | $289.0422 | $261.28M | -0.24% |
| 2019-07-05 | $283.29 | $294.86 | $281.33 | $289.7251 | $340.74M | +1.75% |
| 2019-07-04 | $300.65 | $302.22 | $280.67 | $284.7286 | $343.76M | -4.60% |
| 2019-07-03 | $291.29 | $302.22 | $289.00 | $298.4688 | $362.64M | +2.08% |
| 2019-07-02 | $295.14 | $297.00 | $273.45 | $292.3745 | $375.64M | -0.30% |
| 2019-07-01 | $292.08 | $303.49 | $280.50 | $293.2653 | $392.04M | +1.12% |
| 2019-06-30 | $317.68 | $323.24 | $290.00 | $290.0182 | $381.59M | -8.72% |
| 2019-06-29 | $311.26 | $324.23 | $295.81 | $317.7236 | $252.32M | +2.66% |
| 2019-06-28 | $299.15 | $313.63 | $295.52 | $309.5049 | $352.07M | +3.58% |
| 2019-06-27 | $340.94 | $348.64 | $281.61 | $298.8024 | $205.88M | -12.22% |
| 2019-06-26 | $319.07 | $367.47 | $316.57 | $340.3935 | $205.42M | +6.80% |
| 2019-06-25 | $311.90 | $319.75 | $308.50 | $318.7228 | $81.62M | +2.20% |
| 2019-06-24 | $307.91 | $316.50 | $306.22 | $311.8565 | $188.79M | +1.07% |
| 2019-06-23 | $313.55 | $321.51 | $297.60 | $308.5408 | $195.91M | -1.19% |
| 2019-06-22 | $307.37 | $319.20 | $301.30 | $312.2507 | $222.43M | +5.98% |
| 2019-06-21 | $271.45 | $296.00 | $271.42 | $294.6443 | $55.59M | +8.50% |
| 2019-06-20 | $268.00 | $273.35 | $266.00 | $271.555 | $20.93M | +1.02% |
| 2019-06-19 | $266.85 | $270.61 | $262.74 | $268.8187 | $117.74M | +1.04% |
| 2019-06-18 | $267.00 | $270.00 | $261.36 | $266.0389 | $126.70M | -1.45% |
| 2019-06-17 | $268.69 | $274.61 | $263.68 | $269.9488 | $148.21M | +0.53% |
| 2019-06-16 | $271.91 | $273.98 | $263.50 | $268.5363 | $165.51M | -0.70% |
| 2019-06-15 | $264.57 | $276.98 | $264.20 | $270.4197 | $165.17M | +2.46% |
| 2019-06-14 | $255.84 | $265.93 | $253.99 | $263.918 | $127.41M | +3.22% |
| 2019-06-13 | $259.86 | $261.35 | $251.84 | $255.6876 | $146.90M | -1.78% |
| 2019-06-12 | $253.43 | $262.98 | $252.21 | $260.3334 | $153.15M | +6.76% |
| 2019-06-11 | $246.79 | $247.63 | $236.30 | $243.8429 | $33.34M | -1.16% |
| 2019-06-10 | $231.86 | $246.84 | $228.10 | $246.698 | $36.20M | +6.53% |
| 2019-06-09 | $244.51 | $245.19 | $228.03 | $231.5693 | $34.20M | -5.12% |
| 2019-06-08 | $249.72 | $251.24 | $242.07 | $244.0657 | $29.88M | -1.40% |
| 2019-06-07 | $248.40 | $253.02 | $244.00 | $247.5219 | $122.41M | -0.36% |
| 2019-06-06 | $242.97 | $250.68 | $235.30 | $248.4076 | $148.85M | +1.68% |
| 2019-06-05 | $239.02 | $248.75 | $238.62 | $244.3029 | $141.20M | +1.75% |
| 2019-06-04 | $248.80 | $250.09 | $234.56 | $240.1107 | $179.06M | -3.84% |
| 2019-06-03 | $259.56 | $262.00 | $239.63 | $249.7033 | $186.00M | -7.36% |
| 2019-06-02 | $265.48 | $273.91 | $264.71 | $269.5518 | $34.74M | +1.16% |
| 2019-06-01 | $265.62 | $273.18 | $261.12 | $266.4663 | $165.91M | -0.15% |
| 2019-05-31 | $257.60 | $276.44 | $254.33 | $266.8778 | $209.20M | +4.06% |
| 2019-05-30 | $286.62 | $288.17 | $236.99 | $256.4684 | $310.10M | -4.63% |
| 2019-05-29 | $272.13 | $274.25 | $260.86 | $268.9167 | $47.75M | -1.06% |
| 2019-05-28 | $270.83 | $276.12 | $260.26 | $271.7953 | $195.80M | +0.30% |
| 2019-05-27 | $269.23 | $279.94 | $262.75 | $270.9766 | $233.91M | +1.32% |
| 2019-05-26 | $248.63 | $273.00 | $247.30 | $267.4557 | $237.93M | +7.38% |
| 2019-05-25 | $250.87 | $252.06 | $245.19 | $249.0684 | $156.09M | -0.42% |
| 2019-05-24 | $251.71 | $257.27 | $245.72 | $250.1254 | $204.33M | +0.63% |
| 2019-05-23 | $241.87 | $253.84 | $238.40 | $248.5479 | $216.18M | +2.35% |
| 2019-05-22 | $255.30 | $255.97 | $230.00 | $242.8511 | $236.81M | -4.64% |
| 2019-05-21 | $250.34 | $261.77 | $249.00 | $254.6739 | $192.40M | +1.57% |
| 2019-05-20 | $247.87 | $256.13 | $243.46 | $250.7279 | $202.98M | -3.33% |
| 2019-05-19 | $233.78 | $263.49 | $232.67 | $259.3542 | $68.59M | +10.94% |
| 2019-05-18 | $244.52 | $248.16 | $230.94 | $233.7884 | $55.10M | -3.19% |
| 2019-05-17 | $264.14 | $268.35 | $223.64 | $241.4998 | $282.59M | -8.61% |
| 2019-05-16 | $248.46 | $278.77 | $242.46 | $264.2582 | $101.72M | +5.99% |
| 2019-05-15 | $217.22 | $250.27 | $217.05 | $249.3274 | $61.29M | +14.71% |
| 2019-05-14 | $196.19 | $219.00 | $195.35 | $217.3563 | $79.12M | +10.83% |
| 2019-05-13 | $188.14 | $206.83 | $185.65 | $196.1243 | $89.37M | +4.21% |
| 2019-05-12 | $192.56 | $202.99 | $182.89 | $188.2089 | $115.37M | -0.33% |
| 2019-05-11 | $191.58 | $205.21 | $182.78 | $188.8381 | $345.18M | +9.24% |
| 2019-05-10 | $170.98 | $176.10 | $168.56 | $172.8712 | $71.22M | +0.45% |
| 2019-05-09 | $168.36 | $175.68 | $166.62 | $172.0939 | $142.27M | +1.46% |
| 2019-05-08 | $169.08 | $173.03 | $165.02 | $169.6228 | $139.60M | +0.02% |
| 2019-05-07 | $172.97 | $182.72 | $168.30 | $169.5891 | $159.34M | -2.08% |
| 2019-05-06 | $170.58 | $182.87 | $170.00 | $173.1842 | $199.15M | +6.28% |
| 2019-05-05 | $163.70 | $165.31 | $159.32 | $162.9524 | $36.58M | -0.25% |
| 2019-05-04 | $168.00 | $171.20 | $160.00 | $163.3539 | $102.75M | -2.79% |
| 2019-05-03 | $161.83 | $170.19 | $161.01 | $168.0433 | $47.07M | +3.83% |
| 2019-05-02 | $160.20 | $163.39 | $158.72 | $161.8519 | $38.95M | +0.48% |
| 2019-05-01 | $161.62 | $163.65 | $158.50 | $161.0766 | $94.48M | -0.02% |
| 2019-04-30 | $155.12 | $162.72 | $155.01 | $161.1034 | $101.79M | +2.58% |
| 2019-04-29 | $154.13 | $160.28 | $153.68 | $157.0523 | $106.33M | +0.64% |
| 2019-04-28 | $159.10 | $160.22 | $156.0582 | $156.0582 | $95.77M | -1.92% |
| 2019-04-27 | $157.95 | $162.06 | $156.50 | $159.119 | $93.66M | +0.78% |
| 2019-04-26 | $154.78 | $162.53 | $151.46 | $157.8907 | $113.63M | +1.68% |
| 2019-04-25 | $163.30 | $164.66 | $150.00 | $155.2759 | $167.22M | -5.24% |
| 2019-04-24 | $169.25 | $169.89 | $159.24 | $163.8679 | $116.81M | -3.18% |
| 2019-04-23 | $170.55 | $175.67 | $168.05 | $169.2509 | $50.66M | -1.40% |
| 2019-04-22 | $168.75 | $172.00 | $167.01 | $171.6481 | $133.18M | +1.48% |
| 2019-04-21 | $172.61 | $173.36 | $165.00 | $169.1374 | $113.41M | -0.79% |
| 2019-04-20 | $172.64 | $176.40 | $170.00 | $170.4822 | $121.92M | -1.11% |
| 2019-04-19 | $173.25 | $173.39 | $169.12 | $172.3959 | $118.52M | -0.17% |
| 2019-04-18 | $165.75 | $175.15 | $165.25 | $172.6891 | $131.20M | +4.22% |
| 2019-04-17 | $165.43 | $167.09 | $163.96 | $165.7025 | $43.87M | +0.28% |
| 2019-04-16 | $160.16 | $166.61 | $159.42 | $165.2382 | $108.15M | +2.25% |
| 2019-04-15 | $167.14 | $168.66 | $155.86 | $161.6067 | $128.04M | -2.87% |
| 2019-04-14 | $163.16 | $168.72 | $161.20 | $166.3871 | $108.82M | +1.29% |
| 2019-04-13 | $163.20 | $165.24 | $161.08 | $164.2739 | $84.85M | +0.75% |
| 2019-04-12 | $164.03 | $166.23 | $158.20 | $163.0473 | $107.24M | -0.41% |
| 2019-04-11 | $176.87 | $177.41 | $158.57 | $163.7113 | $152.65M | -7.50% |
| 2019-04-10 | $174.66 | $183.34 | $170.65 | $176.9943 | $57.61M | +0.13% |
| 2019-04-09 | $178.71 | $179.33 | $171.90 | $176.757 | $143.42M | -0.15% |
| 2019-04-08 | $174.26 | $185.33 | $171.19 | $177.0247 | $188.05M | +1.63% |
| 2019-04-07 | $165.46 | $175.11 | $164.07 | $174.193 | $39.61M | +4.81% |
| 2019-04-06 | $166.96 | $172.50 | $162.40 | $166.1969 | $146.33M | +0.19% |
| 2019-04-05 | $163.49 | $167.37 | $159.75 | $165.8822 | $110.59M | +5.47% |
| 2019-04-04 | $159.94 | $163.76 | $152.84 | $157.2727 | $42.09M | -1.91% |
| 2019-04-03 | $168.21 | $177.84 | $149.71 | $160.342 | $269.94M | -1.84% |
| 2019-04-02 | $141.25 | $165.38 | $140.97 | $163.3556 | $45.94M | +15.61% |
| 2019-04-01 | $141.39 | $143.17 | $139.89 | $141.299 | $24.23M | -0.18% |
| 2019-03-31 | $141.00 | $143.09 | $139.00 | $141.5526 | $72.94M | -0.05% |
| 2019-03-30 | $141.52 | $142.56 | $140.00 | $141.6199 | $63.74M | -0.48% |
| 2019-03-29 | $141.05 | $146.02 | $140.65 | $142.3059 | $82.85M | +1.95% |
| 2019-03-28 | $138.25 | $142.36 | $137.21 | $139.5895 | $74.36M | +0.56% |
| 2019-03-27 | $138.05 | $140.09 | $137.30 | $138.8073 | $67.77M | +1.88% |
| 2019-03-26 | $133.68 | $138.91 | $133.25 | $136.2481 | $70.44M | +1.82% |
| 2019-03-25 | $133.94 | $134.80 | $131.71 | $133.8188 | $57.53M | -0.92% |
| 2019-03-24 | $137.26 | $137.28 | $134.75 | $135.0566 | $62.00M | -1.32% |
| 2019-03-23 | $136.10 | $138.09 | $135.60 | $136.8687 | $56.68M | +0.24% |
| 2019-03-22 | $136.59 | $138.18 | $135.61 | $136.5388 | $63.84M | +0.62% |
| 2019-03-21 | $138.95 | $139.48 | $132.06 | $135.6974 | $60.68M | -2.37% |
| 2019-03-20 | $138.50 | $139.62 | $136.18 | $138.9871 | $23.64M | +0.44% |
| 2019-03-19 | $137.60 | $139.39 | $137.03 | $138.372 | $61.25M | +0.45% |
| 2019-03-18 | $138.67 | $141.80 | $136.56 | $137.7576 | $57.07M | -0.31% |
| 2019-03-17 | $140.92 | $141.11 | $137.15 | $138.1868 | $73.60M | -1.51% |
| 2019-03-16 | $136.59 | $143.89 | $136.52 | $140.3058 | $73.22M | +1.44% |
| 2019-03-15 | $132.25 | $138.3161 | $132.17 | $138.3161 | $94.48M | +4.64% |
| 2019-03-14 | $131.68 | $134.58 | $129.14 | $132.1887 | $30.47M | +0.08% |
| 2019-03-13 | $132.09 | $135.03 | $129.00 | $132.0886 | $38.36M | -0.88% |
| 2019-03-12 | $132.66 | $134.97 | $128.48 | $133.2642 | $67.60M | +0.16% |
| 2019-03-11 | $131.68 | $135.11 | $128.19 | $133.046 | $74.88M | -0.12% |
| 2019-03-10 | $135.22 | $136.47 | $131.21 | $133.2034 | $67.65M | -2.15% |
| 2019-03-09 | $137.51 | $137.98 | $133.90 | $136.1349 | $70.46M | +0.21% |
| 2019-03-08 | $137.20 | $139.39 | $130.61 | $135.8538 | $81.61M | -0.85% |
| 2019-03-07 | $136.55 | $138.23 | $135.29 | $137.0214 | $70.98M | +0.06% |
| 2019-03-06 | $137.79 | $139.97 | $135.16 | $136.9357 | $71.34M | -0.36% |
| 2019-03-05 | $133.99 | $140.17 | $133.40 | $137.4349 | $92.21M | +9.08% |
| 2019-03-04 | $130.66 | $131.00 | $122.79 | $125.9949 | $8.82M | -3.64% |
| 2019-03-03 | $132.50 | $134.70 | $128.29 | $130.7592 | $7.27M | -0.77% |
| 2019-03-02 | $131.97 | $134.59 | $130.30 | $131.772 | $51.42M | -0.98% |
| 2019-03-01 | $135.74 | $138.00 | $129.93 | $133.0738 | $60.07M | -1.86% |
| 2019-02-28 | $136.69 | $138.09 | $133.50 | $135.5948 | $66.70M | -0.49% |
| 2019-02-27 | $137.06 | $139.17 | $126.66 | $136.2605 | $96.90M | -0.44% |
| 2019-02-26 | $136.37 | $140.07 | $133.86 | $136.8623 | $69.65M | -0.07% |
| 2019-02-25 | $137.00 | $141.39 | $133.21 | $136.9528 | $83.24M | +3.43% |
| 2019-02-24 | $157.70 | $166.00 | $132.35 | $132.4093 | $25.25M | -16.10% |
| 2019-02-23 | $147.32 | $159.26 | $145.89 | $157.8088 | $11.89M | +7.19% |
| 2019-02-22 | $147.30 | $148.62 | $145.83 | $147.2266 | $37.01M | +0.43% |
| 2019-02-21 | $144.98 | $148.78 | $143.15 | $146.5897 | $47.12M | +0.03% |
| 2019-02-20 | $145.67 | $149.80 | $142.93 | $146.5409 | $62.29M | +1.28% |
| 2019-02-19 | $147.57 | $148.47 | $139.97 | $144.6827 | $85.44M | -1.37% |
| 2019-02-18 | $144.38 | $150.10 | $141.88 | $146.6875 | $91.26M | +9.82% |
| 2019-02-17 | $122.75 | $135.45 | $122.51 | $133.5705 | $12.59M | +7.18% |
| 2019-02-16 | $123.44 | $130.32 | $122.34 | $124.6217 | $35.76M | +1.86% |
| 2019-02-15 | $121.19 | $123.87 | $121.03 | $122.3466 | $22.97M | +1.33% |
| 2019-02-14 | $122.01 | $124.26 | $120.26 | $120.7404 | $30.22M | -0.89% |
| 2019-02-13 | $120.99 | $124.50 | $120.09 | $121.8218 | $31.26M | +0.22% |
| 2019-02-12 | $120.20 | $126.50 | $120.10 | $121.5507 | $34.78M | +0.90% |
| 2019-02-11 | $121.25 | $122.21 | $118.46 | $120.4625 | $24.60M | -1.89% |
| 2019-02-10 | $116.86 | $126.00 | $116.80 | $122.7769 | $42.19M | +4.13% |
| 2019-02-09 | $118.70 | $119.90 | $115.91 | $117.9026 | $25.94M | -0.83% |
| 2019-02-08 | $112.70 | $128.00 | $111.72 | $118.8913 | $45.15M | +13.88% |
| 2019-02-07 | $104.33 | $106.01 | $103.74 | $104.4008 | $4.48M | -0.25% |
| 2019-02-06 | $107.08 | $107.44 | $101.64 | $104.6602 | $21.72M | -0.67% |
| 2019-02-05 | $106.97 | $107.63 | $101.35 | $105.3645 | $25.02M | -1.72% |
| 2019-02-04 | $107.74 | $108.70 | $106.73 | $107.2123 | $16.94M | -0.25% |
| 2019-02-03 | $107.57 | $109.32 | $105.86 | $107.4838 | $20.21M | -1.18% |
| 2019-02-02 | $107.19 | $111.22 | $106.83 | $108.7713 | $24.68M | +1.69% |
| 2019-02-01 | $106.77 | $108.34 | $105.84 | $106.9609 | $21.15M | +0.39% |
| 2019-01-31 | $106.51 | $108.00 | $103.88 | $106.5457 | $26.10M | -0.69% |
| 2019-01-30 | $108.80 | $110.57 | $105.53 | $107.2809 | $27.22M | +2.62% |
| 2019-01-29 | $105.67 | $106.61 | $102.22 | $104.5396 | $7.01M | -1.03% |
| 2019-01-28 | $103.05 | $106.76 | $102.24 | $105.6236 | $34.79M | -5.85% |
| 2019-01-27 | $115.44 | $116.00 | $110.96 | $112.1859 | $7.21M | -1.84% |
| 2019-01-26 | $115.45 | $116.14 | $111.20 | $114.2859 | $23.61M | -0.88% |
| 2019-01-25 | $115.67 | $117.97 | $114.63 | $115.2956 | $19.58M | -0.55% |
| 2019-01-24 | $115.80 | $117.46 | $114.50 | $115.9384 | $27.96M | +0.00% |
| 2019-01-23 | $116.23 | $117.44 | $114.00 | $115.9374 | $24.38M | -0.72% |
| 2019-01-22 | $118.15 | $119.47 | $115.94 | $116.7741 | $28.04M | -0.20% |
| 2019-01-21 | $116.40 | $118.54 | $111.08 | $117.0136 | $34.72M | +0.17% |
| 2019-01-20 | $116.89 | $118.09 | $113.53 | $116.8118 | $35.81M | -4.87% |
| 2019-01-19 | $119.19 | $125.00 | $119.12 | $122.7949 | $7.70M | +2.77% |
| 2019-01-18 | $121.54 | $121.90 | $117.89 | $119.4806 | $6.27M | -1.39% |
| 2019-01-17 | $120.32 | $123.00 | $118.79 | $121.1624 | $34.44M | +0.27% |
| 2019-01-16 | $119.27 | $126.02 | $118.52 | $120.8325 | $49.54M | +0.61% |
| 2019-01-15 | $126.88 | $129.00 | $116.25 | $120.097 | $57.49M | -4.68% |
| 2019-01-14 | $114.16 | $130.01 | $114.03 | $125.9914 | $53.66M | +10.46% |
| 2019-01-13 | $123.31 | $123.78 | $112.36 | $114.0567 | $14.87M | -7.13% |
| 2019-01-12 | $124.67 | $125.76 | $122.21 | $122.8096 | $32.40M | -1.52% |
| 2019-01-11 | $124.89 | $127.18 | $120.74 | $124.7043 | $46.98M | +0.38% |
| 2019-01-10 | $148.05 | $149.37 | $121.15 | $124.2269 | $85.58M | -16.13% |
| 2019-01-09 | $147.54 | $151.35 | $147.00 | $148.1099 | $21.45M | +0.16% |
| 2019-01-08 | $149.35 | $151.40 | $145.58 | $147.8678 | $52.08M | -0.85% |
| 2019-01-07 | $153.84 | $155.17 | $147.99 | $149.134 | $60.10M | -2.09% |
| 2019-01-06 | $152.81 | $157.10 | $148.19 | $152.3147 | $67.74M | +0.18% |
| 2019-01-05 | $152.10 | $158.80 | $151.82 | $152.0483 | $78.99M | -0.66% |
| 2019-01-04 | $146.30 | $154.80 | $144.54 | $153.0609 | $92.83M | +4.44% |
| 2019-01-03 | $152.01 | $153.64 | $143.15 | $146.5505 | $78.03M | -2.41% |
| 2019-01-02 | $138.75 | $154.99 | $137.90 | $150.1649 | $87.52M | +8.24% |
| 2019-01-01 | $131.37 | $139.75 | $130.04 | $138.7342 | $19.00M | +4.97% |
Frequently asked questions
What was the Ethereum price on January 1, 2019?
ETH opened 2019-01-01 at $131.37 and closed that day at $138.7342.
What was the highest price of Ethereum in 2019?
The highest was $367.47 on 2019-06-26; the lowest was $101.35 on 2019-02-05.
How much did Ethereum change in 2019?
ETH moved -1.00% in 2019, from $131.37 to $130.0584.
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.