Ethereum price history in 2020
In 2020 Ethereum (ETH) went from $129.19 on 2020-01-01 to $735.7553 on 2020-12-31, a change of +469.51%. The highest price was $758.60 on 2020-12-30 and the lowest $86.13 on 2020-03-13. About $91.17B was traded across the year. The best day was 2020-03-13 (+24.46%) and the worst 2020-03-12 (-44.61%).
$129.19Open · 2020-01-01
$735.7553Close · 2020-12-31
$758.60High · 2020-12-30
$86.13Low · 2020-03-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $129.19 | $187.00 | $125.91 | $180.3937 | $7.07B | +39.63% |
| February | $179.97 | $288.31 | $179.20 | $218.4574 | $15.40B | +21.39% |
| March | $217.56 | $251.74 | $86.13 | $132.3899 | $15.55B | -39.15% |
| April | $132.77 | $227.14 | $128.72 | $207.0984 | $15.48B | +55.98% |
| May | $206.08 | $247.07 | $176.52 | $234.3787 | $11.28B | +13.73% |
| June | $231.70 | $253.55 | $216.0238 | $227.0592 | $4.82B | -2.00% |
| July | $225.60 | $349.32 | $223.00 | $346.3812 | $4.35B | +53.54% |
| August | $346.39 | $446.25 | $328.57 | $433.6698 | $4.83B | +25.20% |
| September | $433.74 | $488.79 | $307.35 | $360.5706 | $3.65B | -16.87% |
| October | $361.10 | $420.10 | $333.08 | $386.4889 | $2.15B | +7.03% |
| November | $386.45 | $636.00 | $370.60 | $609.8966 | $3.04B | +57.82% |
| December | $616.16 | $758.60 | $530.12 | $735.7553 | $3.56B | +19.41% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $751.91 | $755.35 | $722.69 | $735.7553 | $139.53M | -1.22% |
| 2020-12-30 | $732.21 | $758.60 | $717.69 | $744.8718 | $167.20M | +1.64% |
| 2020-12-29 | $730.29 | $740.55 | $690.14 | $732.824 | $185.44M | +0.96% |
| 2020-12-28 | $685.13 | $748.08 | $682.39 | $725.8257 | $261.57M | +6.03% |
| 2020-12-27 | $637.19 | $717.52 | $626.00 | $684.5653 | $122.87M | +7.46% |
| 2020-12-26 | $626.86 | $652.88 | $615.58 | $637.0297 | $52.80M | +1.52% |
| 2020-12-25 | $612.83 | $637.69 | $605.00 | $627.5156 | $152.69M | +2.39% |
| 2020-12-24 | $585.81 | $615.00 | $566.18 | $612.8645 | $145.45M | +4.08% |
| 2020-12-23 | $636.49 | $637.96 | $552.00 | $588.851 | $210.72M | -7.54% |
| 2020-12-22 | $607.84 | $637.58 | $588.44 | $636.8764 | $49.69M | +4.78% |
| 2020-12-21 | $637.98 | $647.95 | $596.44 | $607.8223 | $77.19M | -4.75% |
| 2020-12-20 | $658.04 | $661.21 | $621.49 | $638.1086 | $45.58M | -2.78% |
| 2020-12-19 | $654.40 | $670.07 | $645.42 | $656.3268 | $135.71M | +0.28% |
| 2020-12-18 | $642.81 | $664.23 | $630.00 | $654.494 | $133.22M | +2.10% |
| 2020-12-17 | $637.76 | $676.16 | $626.40 | $641.0066 | $283.90M | +0.58% |
| 2020-12-16 | $588.68 | $638.63 | $581.00 | $637.3181 | $53.33M | +8.24% |
| 2020-12-15 | $586.44 | $597.05 | $579.43 | $588.8136 | $21.28M | +0.45% |
| 2020-12-14 | $590.68 | $591.48 | $575.86 | $586.1627 | $67.73M | -0.32% |
| 2020-12-13 | $568.08 | $595.04 | $563.58 | $588.0226 | $84.83M | +3.54% |
| 2020-12-12 | $544.35 | $573.60 | $543.38 | $567.918 | $23.70M | +3.58% |
| 2020-12-11 | $558.42 | $560.68 | $536.05 | $548.2887 | $80.63M | -1.45% |
| 2020-12-10 | $572.99 | $575.00 | $548.11 | $556.3731 | $109.79M | -1.85% |
| 2020-12-09 | $555.21 | $578.00 | $530.98 | $566.8439 | $119.73M | +0.90% |
| 2020-12-08 | $574.08 | $577.74 | $530.12 | $561.8052 | $168.99M | -3.49% |
| 2020-12-07 | $594.55 | $595.58 | $568.78 | $582.1412 | $94.26M | -2.67% |
| 2020-12-06 | $596.67 | $607.00 | $583.44 | $598.1222 | $91.42M | +0.39% |
| 2020-12-05 | $567.57 | $597.11 | $561.03 | $595.7805 | $95.03M | +4.98% |
| 2020-12-04 | $615.82 | $619.86 | $565.82 | $567.5021 | $49.50M | -7.86% |
| 2020-12-03 | $596.91 | $623.00 | $586.06 | $615.8876 | $39.47M | +3.07% |
| 2020-12-02 | $585.35 | $604.66 | $574.99 | $597.5492 | $44.45M | +1.83% |
| 2020-12-01 | $616.16 | $635.37 | $566.95 | $586.8252 | $251.58M | -3.78% |
| 2020-11-30 | $596.80 | $636.00 | $560.56 | $609.8966 | $321.87M | +5.92% |
| 2020-11-29 | $537.59 | $576.73 | $530.88 | $575.8097 | $37.21M | +7.09% |
| 2020-11-28 | $518.57 | $547.93 | $506.90 | $537.6954 | $40.24M | +2.51% |
| 2020-11-27 | $519.66 | $530.40 | $493.92 | $524.5117 | $140.71M | +0.96% |
| 2020-11-26 | $569.44 | $576.97 | $482.41 | $519.5271 | $213.06M | -8.79% |
| 2020-11-25 | $605.04 | $605.88 | $554.35 | $569.6002 | $77.10M | -5.08% |
| 2020-11-24 | $608.77 | $622.18 | $586.17 | $600.1021 | $203.32M | -1.18% |
| 2020-11-23 | $560.11 | $610.79 | $550.57 | $607.2569 | $258.17M | +8.43% |
| 2020-11-22 | $552.25 | $580.57 | $511.28 | $560.0656 | $96.70M | +1.46% |
| 2020-11-21 | $510.11 | $553.0625 | $503.00 | $552.0138 | $62.29M | +8.22% |
| 2020-11-20 | $471.35 | $514.02 | $470.65 | $510.0659 | $53.83M | +8.21% |
| 2020-11-19 | $478.55 | $480.59 | $465.03 | $471.384 | $25.40M | -1.19% |
| 2020-11-18 | $482.24 | $495.00 | $458.34 | $477.0794 | $123.26M | +0.31% |
| 2020-11-17 | $470.51 | $492.50 | $453.17 | $475.601 | $165.63M | +2.16% |
| 2020-11-16 | $448.09 | $466.00 | $445.93 | $465.5246 | $79.80M | +3.06% |
| 2020-11-15 | $451.88 | $457.00 | $436.10 | $451.6941 | $78.38M | -1.13% |
| 2020-11-14 | $476.36 | $477.40 | $452.15 | $456.8563 | $59.37M | -4.09% |
| 2020-11-13 | $462.39 | $477.83 | $457.33 | $476.3366 | $26.29M | +2.42% |
| 2020-11-12 | $463.09 | $470.00 | $451.20 | $465.0763 | $89.98M | +0.83% |
| 2020-11-11 | $450.83 | $475.71 | $449.28 | $461.2283 | $112.44M | +1.11% |
| 2020-11-10 | $442.69 | $467.00 | $441.28 | $456.1473 | $93.80M | +2.82% |
| 2020-11-09 | $454.33 | $458.93 | $434.18 | $443.6231 | $99.77M | -2.38% |
| 2020-11-08 | $435.21 | $459.87 | $432.08 | $454.4208 | $29.38M | +4.41% |
| 2020-11-07 | $455.88 | $468.09 | $424.73 | $435.2277 | $71.08M | -3.82% |
| 2020-11-06 | $416.72 | $458.19 | $414.89 | $452.5073 | $155.68M | +8.60% |
| 2020-11-05 | $402.37 | $420.05 | $396.47 | $416.6814 | $40.92M | +2.22% |
| 2020-11-04 | $381.21 | $412.83 | $380.57 | $407.6134 | $130.74M | +5.89% |
| 2020-11-03 | $383.02 | $389.89 | $370.60 | $384.9378 | $56.08M | +1.00% |
| 2020-11-02 | $396.39 | $403.93 | $377.92 | $381.1401 | $88.37M | -3.83% |
| 2020-11-01 | $386.45 | $397.50 | $384.73 | $396.319 | $11.62M | +2.54% |
| 2020-10-31 | $382.48 | $393.69 | $380.47 | $386.4889 | $46.00M | +0.42% |
| 2020-10-30 | $387.13 | $391.97 | $373.92 | $384.863 | $68.86M | +0.12% |
| 2020-10-29 | $390.00 | $393.06 | $373.00 | $384.3997 | $69.26M | -1.20% |
| 2020-10-28 | $403.35 | $409.04 | $380.70 | $389.0878 | $77.23M | -3.56% |
| 2020-10-27 | $392.59 | $410.00 | $390.01 | $403.4432 | $21.31M | +2.72% |
| 2020-10-26 | $405.87 | $411.09 | $382.38 | $392.7673 | $32.03M | -3.25% |
| 2020-10-25 | $412.24 | $417.14 | $403.00 | $405.9453 | $16.19M | -0.66% |
| 2020-10-24 | $409.55 | $416.66 | $407.00 | $408.634 | $54.90M | -0.60% |
| 2020-10-23 | $413.95 | $419.03 | $401.58 | $411.091 | $69.38M | -0.34% |
| 2020-10-22 | $390.43 | $420.10 | $390.32 | $412.4853 | $119.24M | +5.62% |
| 2020-10-21 | $368.62 | $401.00 | $367.91 | $390.5317 | $48.61M | +5.98% |
| 2020-10-20 | $379.21 | $380.60 | $366.00 | $368.5115 | $25.08M | -1.69% |
| 2020-10-19 | $383.59 | $384.32 | $364.22 | $374.833 | $87.90M | -1.60% |
| 2020-10-18 | $375.52 | $384.18 | $372.50 | $380.9166 | $59.46M | +2.40% |
| 2020-10-17 | $367.74 | $378.00 | $365.30 | $372.0023 | $45.30M | +1.56% |
| 2020-10-16 | $377.61 | $379.66 | $361.52 | $366.3048 | $69.17M | -1.32% |
| 2020-10-15 | $376.70 | $381.54 | $359.72 | $371.2209 | $138.25M | -1.68% |
| 2020-10-14 | $375.81 | $381.03 | $369.86 | $377.5591 | $116.84M | -0.21% |
| 2020-10-13 | $386.51 | $387.45 | $374.98 | $378.3593 | $90.25M | -1.12% |
| 2020-10-12 | $385.56 | $394.81 | $374.52 | $382.6628 | $124.18M | +2.29% |
| 2020-10-11 | $370.66 | $377.44 | $369.01 | $374.1137 | $15.82M | +0.40% |
| 2020-10-10 | $365.21 | $378.00 | $364.79 | $372.6192 | $71.12M | +0.92% |
| 2020-10-09 | $365.17 | $378.40 | $362.04 | $369.2241 | $93.21M | +5.28% |
| 2020-10-08 | $341.58 | $353.11 | $334.20 | $350.7211 | $17.93M | +1.36% |
| 2020-10-07 | $340.68 | $351.01 | $334.18 | $345.9995 | $77.01M | +1.55% |
| 2020-10-06 | $351.36 | $352.16 | $333.08 | $340.7168 | $90.06M | -3.28% |
| 2020-10-05 | $352.88 | $355.00 | $341.00 | $352.2621 | $62.47M | -0.10% |
| 2020-10-04 | $346.71 | $356.26 | $346.45 | $352.6322 | $63.65M | +1.82% |
| 2020-10-03 | $347.31 | $350.96 | $343.96 | $346.3377 | $48.26M | -0.01% |
| 2020-10-02 | $352.85 | $354.45 | $334.41 | $346.3704 | $76.18M | -0.27% |
| 2020-10-01 | $361.10 | $361.10 | $334.22 | $347.3052 | $150.15M | -3.68% |
| 2020-09-30 | $357.35 | $369.90 | $354.62 | $360.5706 | $85.12M | +0.56% |
| 2020-09-29 | $354.03 | $361.30 | $350.51 | $358.5771 | $79.71M | +1.12% |
| 2020-09-28 | $358.11 | $368.09 | $351.70 | $354.6007 | $106.68M | -1.87% |
| 2020-09-27 | $355.57 | $367.00 | $351.52 | $361.3757 | $116.31M | +1.88% |
| 2020-09-26 | $352.40 | $362.19 | $347.21 | $354.7034 | $108.57M | +0.74% |
| 2020-09-25 | $347.18 | $357.83 | $345.06 | $352.1079 | $108.68M | +1.19% |
| 2020-09-24 | $344.41 | $353.15 | $337.46 | $347.9645 | $151.67M | +8.59% |
| 2020-09-23 | $344.20 | $344.63 | $313.42 | $320.4246 | $29.81M | -6.08% |
| 2020-09-22 | $341.24 | $346.88 | $333.10 | $341.1619 | $108.93M | +0.13% |
| 2020-09-21 | $340.16 | $349.46 | $335.56 | $340.7323 | $149.99M | -8.15% |
| 2020-09-20 | $385.20 | $385.35 | $365.01 | $370.9574 | $20.42M | -3.69% |
| 2020-09-19 | $384.43 | $388.34 | $377.00 | $385.1844 | $17.51M | +0.16% |
| 2020-09-18 | $382.06 | $388.61 | $375.71 | $384.5538 | $103.99M | -0.25% |
| 2020-09-17 | $380.32 | $394.00 | $379.00 | $385.5266 | $160.87M | +5.63% |
| 2020-09-16 | $364.12 | $373.20 | $355.31 | $364.9934 | $26.23M | -0.72% |
| 2020-09-15 | $365.95 | $371.00 | $355.13 | $367.6257 | $152.45M | -0.86% |
| 2020-09-14 | $383.02 | $384.37 | $362.90 | $370.8025 | $182.06M | +1.22% |
| 2020-09-13 | $387.81 | $390.05 | $353.57 | $366.3488 | $37.00M | -5.54% |
| 2020-09-12 | $373.62 | $388.11 | $365.00 | $387.8192 | $24.41M | +3.86% |
| 2020-09-11 | $367.99 | $375.21 | $355.96 | $373.3941 | $107.87M | +1.29% |
| 2020-09-10 | $350.92 | $377.00 | $350.20 | $368.6397 | $227.49M | +5.04% |
| 2020-09-09 | $337.39 | $358.77 | $330.83 | $350.9557 | $34.79M | +4.10% |
| 2020-09-08 | $353.50 | $356.43 | $325.31 | $337.147 | $38.01M | -4.64% |
| 2020-09-07 | $352.57 | $358.52 | $323.40 | $353.5484 | $43.06M | +1.22% |
| 2020-09-06 | $344.35 | $359.97 | $323.28 | $349.2835 | $261.00M | +2.63% |
| 2020-09-05 | $357.26 | $359.49 | $307.35 | $340.3338 | $482.77M | -11.72% |
| 2020-09-04 | $381.59 | $400.00 | $359.84 | $385.5127 | $64.23M | +0.67% |
| 2020-09-03 | $403.54 | $407.72 | $356.00 | $382.9356 | $437.50M | -12.89% |
| 2020-09-02 | $475.44 | $481.20 | $421.00 | $439.6246 | $90.77M | -7.53% |
| 2020-09-01 | $433.74 | $488.79 | $429.50 | $475.4447 | $96.93M | +9.63% |
| 2020-08-31 | $428.88 | $438.88 | $418.04 | $433.6698 | $57.52M | +0.44% |
| 2020-08-30 | $416.85 | $439.00 | $415.14 | $431.7826 | $226.91M | +8.31% |
| 2020-08-29 | $395.16 | $405.50 | $392.00 | $398.669 | $34.95M | -0.01% |
| 2020-08-28 | $383.39 | $398.6968 | $380.31 | $398.6968 | $112.42M | +4.06% |
| 2020-08-27 | $385.82 | $397.00 | $371.85 | $383.1458 | $38.58M | -0.41% |
| 2020-08-26 | $389.98 | $397.00 | $380.54 | $384.7291 | $138.83M | -0.51% |
| 2020-08-25 | $385.55 | $390.25 | $370.00 | $386.7124 | $202.61M | -5.16% |
| 2020-08-24 | $390.68 | $410.10 | $387.60 | $407.7415 | $34.07M | +4.39% |
| 2020-08-23 | $395.34 | $396.85 | $383.27 | $390.6058 | $18.81M | -0.86% |
| 2020-08-22 | $390.19 | $396.99 | $383.17 | $393.9948 | $96.79M | +1.26% |
| 2020-08-21 | $404.21 | $406.65 | $380.00 | $389.0935 | $153.15M | -4.93% |
| 2020-08-20 | $415.21 | $418.90 | $399.59 | $409.2689 | $124.38M | -0.56% |
| 2020-08-19 | $409.63 | $415.90 | $393.46 | $411.5555 | $169.95M | -0.84% |
| 2020-08-18 | $420.01 | $429.17 | $401.82 | $415.0275 | $173.23M | -2.26% |
| 2020-08-17 | $440.71 | $446.25 | $414.00 | $424.6088 | $206.02M | -3.00% |
| 2020-08-16 | $430.39 | $440.77 | $420.46 | $437.755 | $182.54M | +1.53% |
| 2020-08-15 | $435.71 | $439.17 | $412.50 | $431.1506 | $152.72M | -1.29% |
| 2020-08-14 | $436.46 | $444.54 | $426.86 | $436.7911 | $213.13M | +1.44% |
| 2020-08-13 | $392.64 | $437.28 | $387.71 | $430.5932 | $283.97M | +10.37% |
| 2020-08-12 | $385.09 | $397.68 | $380.01 | $390.1471 | $188.47M | +2.06% |
| 2020-08-11 | $382.28 | $386.93 | $365.92 | $382.2646 | $228.55M | -3.32% |
| 2020-08-10 | $390.24 | $398.88 | $385.13 | $395.4011 | $42.55M | +0.42% |
| 2020-08-09 | $386.69 | $399.00 | $384.50 | $393.7422 | $186.24M | +0.63% |
| 2020-08-08 | $390.50 | $400.00 | $383.13 | $391.2964 | $172.20M | +1.47% |
| 2020-08-07 | $385.45 | $393.30 | $362.88 | $385.6157 | $230.41M | -0.95% |
| 2020-08-06 | $399.21 | $399.98 | $377.67 | $389.2972 | $211.40M | -2.65% |
| 2020-08-05 | $395.19 | $406.92 | $390.00 | $399.9124 | $208.08M | +1.88% |
| 2020-08-04 | $390.26 | $401.19 | $384.00 | $392.5413 | $202.70M | +1.07% |
| 2020-08-03 | $393.74 | $403.00 | $380.01 | $388.3839 | $315.69M | +4.32% |
| 2020-08-02 | $387.06 | $415.93 | $328.57 | $372.3076 | $149.65M | -3.81% |
| 2020-08-01 | $346.39 | $392.73 | $343.14 | $387.0492 | $76.65M | +11.74% |
| 2020-07-31 | $334.81 | $349.32 | $328.80 | $346.3812 | $55.65M | +1.74% |
| 2020-07-30 | $319.14 | $347.75 | $317.91 | $340.4533 | $282.76M | +6.90% |
| 2020-07-29 | $321.52 | $323.52 | $314.04 | $318.4773 | $156.00M | -0.23% |
| 2020-07-28 | $321.77 | $325.12 | $312.35 | $319.2274 | $241.71M | -0.79% |
| 2020-07-27 | $313.21 | $333.00 | $306.00 | $321.7847 | $390.99M | +3.05% |
| 2020-07-26 | $310.79 | $329.25 | $303.96 | $312.2579 | $360.45M | +1.21% |
| 2020-07-25 | $286.12 | $319.93 | $283.48 | $308.5293 | $349.67M | +9.09% |
| 2020-07-24 | $278.18 | $288.00 | $274.78 | $282.8202 | $192.35M | +2.15% |
| 2020-07-23 | $268.25 | $280.00 | $267.49 | $276.8629 | $223.69M | +3.89% |
| 2020-07-22 | $244.51 | $269.80 | $243.44 | $266.5016 | $203.89M | +8.74% |
| 2020-07-21 | $236.02 | $246.64 | $235.60 | $245.0737 | $68.89M | +3.84% |
| 2020-07-20 | $239.00 | $239.67 | $234.18 | $236.0011 | $18.08M | -1.01% |
| 2020-07-19 | $233.68 | $239.82 | $233.54 | $238.4096 | $55.76M | +1.56% |
| 2020-07-18 | $232.70 | $236.77 | $232.44 | $234.7491 | $38.40M | +0.45% |
| 2020-07-17 | $233.58 | $234.73 | $231.80 | $233.7083 | $39.40M | +0.14% |
| 2020-07-16 | $238.61 | $239.39 | $230.10 | $233.3883 | $56.75M | -0.88% |
| 2020-07-15 | $238.13 | $239.48 | $230.00 | $235.4582 | $89.34M | -1.60% |
| 2020-07-14 | $239.62 | $242.13 | $237.06 | $239.282 | $55.21M | -0.26% |
| 2020-07-13 | $242.75 | $245.13 | $237.33 | $239.8981 | $80.00M | -1.15% |
| 2020-07-12 | $237.68 | $245.33 | $236.92 | $242.6852 | $78.64M | +1.81% |
| 2020-07-11 | $239.56 | $244.00 | $236.00 | $238.3649 | $64.56M | -0.94% |
| 2020-07-10 | $241.94 | $242.08 | $236.01 | $240.6354 | $76.61M | -0.34% |
| 2020-07-09 | $246.98 | $247.56 | $238.04 | $241.4461 | $127.33M | -1.12% |
| 2020-07-08 | $239.39 | $248.79 | $237.88 | $244.1707 | $176.78M | +0.80% |
| 2020-07-07 | $241.57 | $243.84 | $234.67 | $242.2441 | $158.96M | +0.76% |
| 2020-07-06 | $227.65 | $241.97 | $226.98 | $240.4171 | $184.52M | +5.59% |
| 2020-07-05 | $229.09 | $229.76 | $223.47 | $227.6842 | $55.46M | +0.14% |
| 2020-07-04 | $225.09 | $230.57 | $224.42 | $227.3754 | $100.36M | +0.88% |
| 2020-07-03 | $226.49 | $228.07 | $224.31 | $225.393 | $88.64M | -0.55% |
| 2020-07-02 | $230.87 | $231.95 | $223.00 | $226.6337 | $132.07M | -0.76% |
| 2020-07-01 | $225.60 | $232.63 | $224.28 | $228.3622 | $143.68M | +0.57% |
| 2020-06-30 | $227.83 | $228.65 | $223.01 | $227.0592 | $103.18M | -0.08% |
| 2020-06-29 | $224.95 | $229.92 | $221.68 | $227.2307 | $131.28M | +1.19% |
| 2020-06-28 | $221.00 | $227.85 | $218.04 | $224.5535 | $118.38M | +0.62% |
| 2020-06-27 | $229.63 | $231.27 | $216.0238 | $223.1782 | $152.86M | -2.49% |
| 2020-06-26 | $232.45 | $233.50 | $227.78 | $228.8707 | $115.37M | -1.14% |
| 2020-06-25 | $234.62 | $235.31 | $227.64 | $231.5043 | $140.91M | -1.18% |
| 2020-06-24 | $243.13 | $249.04 | $231.23 | $234.2681 | $177.04M | -3.65% |
| 2020-06-23 | $243.10 | $244.82 | $240.79 | $243.1398 | $65.29M | -0.21% |
| 2020-06-22 | $228.07 | $246.61 | $227.57 | $243.6485 | $178.36M | +6.84% |
| 2020-06-21 | $228.79 | $231.15 | $227.24 | $228.0486 | $49.09M | -0.63% |
| 2020-06-20 | $229.01 | $230.86 | $225.92 | $229.4894 | $85.00M | +0.61% |
| 2020-06-19 | $231.29 | $231.90 | $226.54 | $228.1086 | $125.20M | -1.30% |
| 2020-06-18 | $233.81 | $234.58 | $228.00 | $231.1074 | $132.53M | -0.77% |
| 2020-06-17 | $235.30 | $237.14 | $227.88 | $232.8893 | $142.63M | -0.43% |
| 2020-06-16 | $230.85 | $235.97 | $228.71 | $233.9057 | $151.85M | +0.99% |
| 2020-06-15 | $231.79 | $233.50 | $218.51 | $231.6175 | $213.94M | +1.06% |
| 2020-06-14 | $238.07 | $238.49 | $229.1877 | $229.1877 | $173.35M | -3.31% |
| 2020-06-13 | $237.55 | $238.73 | $234.69 | $237.034 | $124.66M | -0.14% |
| 2020-06-12 | $230.56 | $239.31 | $228.44 | $237.3714 | $156.41M | +1.81% |
| 2020-06-11 | $247.73 | $249.97 | $226.18 | $233.1466 | $292.61M | -5.88% |
| 2020-06-10 | $243.85 | $249.82 | $241.65 | $247.7102 | $78.75M | +1.65% |
| 2020-06-09 | $246.29 | $249.62 | $238.54 | $243.6775 | $144.96M | -0.61% |
| 2020-06-08 | $244.49 | $247.54 | $238.00 | $245.1766 | $211.14M | +0.51% |
| 2020-06-07 | $241.95 | $244.99 | $235.02 | $243.931 | $210.62M | +1.56% |
| 2020-06-06 | $240.16 | $244.63 | $237.97 | $240.1849 | $316.03M | -0.35% |
| 2020-06-05 | $243.28 | $247.68 | $239.13 | $241.0172 | $189.22M | -0.66% |
| 2020-06-04 | $244.54 | $246.65 | $236.35 | $242.6099 | $283.73M | -0.88% |
| 2020-06-03 | $237.80 | $245.12 | $233.50 | $244.7573 | $213.34M | +2.67% |
| 2020-06-02 | $248.10 | $253.55 | $225.50 | $238.3852 | $207.97M | -3.91% |
| 2020-06-01 | $231.70 | $249.98 | $230.73 | $248.0798 | $134.76M | +5.85% |
| 2020-05-31 | $243.59 | $245.32 | $229.95 | $234.3787 | $257.69M | -3.80% |
| 2020-05-30 | $220.59 | $247.07 | $218.75 | $243.6268 | $136.37M | +10.44% |
| 2020-05-29 | $220.24 | $224.70 | $217.62 | $220.5906 | $101.23M | +0.33% |
| 2020-05-28 | $208.29 | $220.54 | $204.70 | $219.8713 | $214.75M | +4.38% |
| 2020-05-27 | $200.94 | $210.6355 | $200.78 | $210.6355 | $136.46M | +3.76% |
| 2020-05-26 | $204.00 | $205.00 | $196.87 | $203.0004 | $144.99M | -0.50% |
| 2020-05-25 | $199.70 | $205.54 | $198.21 | $204.0219 | $91.81M | +1.57% |
| 2020-05-24 | $206.62 | $210.50 | $199.46 | $200.8585 | $170.57M | -2.59% |
| 2020-05-23 | $207.38 | $211.09 | $204.65 | $206.197 | $135.82M | -0.63% |
| 2020-05-22 | $198.86 | $209.11 | $196.25 | $207.4985 | $136.12M | +4.43% |
| 2020-05-21 | $209.96 | $211.65 | $191.83 | $198.6972 | $56.67M | -5.37% |
| 2020-05-20 | $214.50 | $215.47 | $206.67 | $209.9747 | $45.88M | -2.11% |
| 2020-05-19 | $214.94 | $215.92 | $209.59 | $214.498 | $50.39M | +0.21% |
| 2020-05-18 | $207.01 | $217.07 | $207.00 | $214.0557 | $253.90M | +2.59% |
| 2020-05-17 | $200.47 | $209.80 | $199.73 | $208.6547 | $302.49M | +4.07% |
| 2020-05-16 | $194.81 | $203.22 | $193.29 | $200.4924 | $230.23M | +2.92% |
| 2020-05-15 | $203.34 | $204.12 | $191.99 | $194.8003 | $234.52M | -3.46% |
| 2020-05-14 | $199.49 | $205.93 | $195.99 | $201.7865 | $538.43M | +0.71% |
| 2020-05-13 | $189.83 | $201.00 | $188.42 | $200.3678 | $598.63M | +5.56% |
| 2020-05-12 | $185.70 | $192.06 | $185.50 | $189.8197 | $424.01M | +1.45% |
| 2020-05-11 | $187.68 | $193.31 | $176.52 | $187.1001 | $671.20M | -0.40% |
| 2020-05-10 | $210.03 | $210.15 | $180.61 | $187.8561 | $671.15M | -10.57% |
| 2020-05-09 | $211.31 | $214.58 | $208.60 | $210.0629 | $476.78M | -0.80% |
| 2020-05-08 | $211.92 | $216.50 | $207.05 | $211.7567 | $685.28M | -0.01% |
| 2020-05-07 | $198.98 | $214.19 | $196.92 | $211.7709 | $746.36M | +6.42% |
| 2020-05-06 | $205.30 | $210.49 | $198.39 | $198.9861 | $549.05M | -3.45% |
| 2020-05-05 | $206.50 | $211.59 | $201.22 | $206.0877 | $620.78M | +0.16% |
| 2020-05-04 | $209.84 | $210.67 | $195.01 | $205.7629 | $696.03M | -1.41% |
| 2020-05-03 | $213.89 | $219.00 | $205.17 | $208.7002 | $663.51M | -1.58% |
| 2020-05-02 | $211.96 | $215.21 | $210.36 | $212.0535 | $618.04M | -0.09% |
| 2020-05-01 | $206.08 | $217.05 | $205.99 | $212.2442 | $615.95M | +2.48% |
| 2020-04-30 | $215.32 | $227.14 | $202.26 | $207.0984 | $975.88M | -3.83% |
| 2020-04-29 | $196.32 | $218.59 | $196.30 | $215.3478 | $616.84M | +9.69% |
| 2020-04-28 | $196.36 | $197.49 | $192.29 | $196.3234 | $417.48M | +0.10% |
| 2020-04-27 | $197.37 | $198.88 | $190.08 | $196.137 | $564.59M | +0.08% |
| 2020-04-26 | $194.15 | $199.77 | $192.37 | $195.9749 | $550.67M | +0.97% |
| 2020-04-25 | $187.50 | $197.96 | $185.83 | $194.1011 | $629.36M | +3.52% |
| 2020-04-24 | $185.46 | $189.64 | $184.83 | $187.5029 | $452.60M | +0.81% |
| 2020-04-23 | $182.74 | $193.62 | $178.34 | $186.001 | $628.89M | +1.78% |
| 2020-04-22 | $170.73 | $183.83 | $169.85 | $182.745 | $453.79M | +7.04% |
| 2020-04-21 | $170.34 | $174.53 | $168.11 | $170.7268 | $483.79M | +0.24% |
| 2020-04-20 | $180.00 | $186.29 | $166.94 | $170.3257 | $748.13M | -5.27% |
| 2020-04-19 | $187.36 | $188.22 | $176.22 | $179.8094 | $622.19M | -4.04% |
| 2020-04-18 | $170.61 | $189.27 | $170.46 | $187.3868 | $438.17M | +9.82% |
| 2020-04-17 | $172.31 | $174.82 | $168.37 | $170.6333 | $389.00M | -0.61% |
| 2020-04-16 | $152.74 | $174.70 | $148.51 | $171.6739 | $684.25M | +12.38% |
| 2020-04-15 | $158.47 | $161.21 | $152.18 | $152.7558 | $388.09M | -3.15% |
| 2020-04-14 | $156.28 | $161.78 | $155.42 | $157.7174 | $461.37M | +0.33% |
| 2020-04-13 | $158.63 | $158.93 | $150.06 | $157.2008 | $530.06M | +0.06% |
| 2020-04-12 | $158.34 | $164.78 | $155.03 | $157.1123 | $528.06M | -1.37% |
| 2020-04-11 | $157.81 | $161.25 | $153.93 | $159.2878 | $438.44M | +1.01% |
| 2020-04-10 | $169.57 | $170.12 | $152.22 | $157.6927 | $401.47M | -7.01% |
| 2020-04-09 | $173.08 | $173.31 | $165.33 | $169.5892 | $310.05M | -1.55% |
| 2020-04-08 | $164.61 | $174.39 | $163.64 | $172.266 | $427.18M | +3.90% |
| 2020-04-07 | $171.25 | $176.16 | $162.43 | $165.8062 | $635.16M | -2.84% |
| 2020-04-06 | $142.65 | $171.86 | $142.58 | $170.6575 | $778.57M | +19.62% |
| 2020-04-05 | $144.09 | $145.59 | $140.78 | $142.6644 | $279.70M | -0.93% |
| 2020-04-04 | $141.36 | $146.17 | $138.92 | $143.9981 | $389.46M | +1.72% |
| 2020-04-03 | $141.33 | $146.65 | $137.94 | $141.5666 | $397.69M | +0.18% |
| 2020-04-02 | $135.56 | $149.59 | $135.13 | $141.3178 | $565.05M | +3.43% |
| 2020-04-01 | $132.77 | $136.64 | $128.72 | $136.6306 | $292.99M | +3.20% |
| 2020-03-31 | $132.06 | $134.99 | $130.40 | $132.3899 | $272.39M | +0.13% |
| 2020-03-30 | $124.41 | $134.98 | $124.09 | $132.213 | $312.08M | +6.26% |
| 2020-03-29 | $130.88 | $131.79 | $123.93 | $124.4227 | $190.24M | -4.65% |
| 2020-03-28 | $131.29 | $132.89 | $125.01 | $130.4898 | $256.42M | +0.09% |
| 2020-03-27 | $138.35 | $141.00 | $130.03 | $130.3778 | $266.63M | -5.34% |
| 2020-03-26 | $135.99 | $139.56 | $133.50 | $137.7324 | $307.04M | +1.53% |
| 2020-03-25 | $138.53 | $142.04 | $132.85 | $135.6568 | $429.21M | -1.47% |
| 2020-03-24 | $135.93 | $143.32 | $132.58 | $137.6754 | $531.42M | +1.26% |
| 2020-03-23 | $122.44 | $137.35 | $120.00 | $135.9567 | $518.76M | +11.06% |
| 2020-03-22 | $132.67 | $137.10 | $121.16 | $122.4223 | $343.58M | -7.72% |
| 2020-03-21 | $133.35 | $137.44 | $125.83 | $132.6598 | $415.83M | -0.45% |
| 2020-03-20 | $136.37 | $152.26 | $117.13 | $133.2609 | $763.35M | -2.28% |
| 2020-03-19 | $118.13 | $142.89 | $115.50 | $136.369 | $490.96M | +15.45% |
| 2020-03-18 | $115.76 | $118.39 | $110.01 | $118.1225 | $368.42M | +2.04% |
| 2020-03-17 | $111.04 | $120.77 | $109.42 | $115.7619 | $496.60M | +4.26% |
| 2020-03-16 | $123.76 | $124.35 | $101.25 | $111.0335 | $569.60M | -10.29% |
| 2020-03-15 | $122.51 | $133.04 | $120.40 | $123.7629 | $372.63M | +0.68% |
| 2020-03-14 | $134.17 | $134.60 | $121.18 | $122.9281 | $500.91M | -8.34% |
| 2020-03-13 | $107.79 | $139.51 | $86.13 | $134.1157 | $1.25B | +24.46% |
| 2020-03-12 | $194.58 | $195.54 | $101.69 | $107.7607 | $1.10B | -44.61% |
| 2020-03-11 | $200.60 | $203.08 | $181.85 | $194.5464 | $459.17M | -3.00% |
| 2020-03-10 | $202.87 | $206.04 | $195.77 | $200.5698 | $469.59M | -1.13% |
| 2020-03-09 | $199.29 | $208.51 | $190.08 | $202.8671 | $824.32M | +2.61% |
| 2020-03-08 | $237.23 | $237.23 | $195.98 | $197.7103 | $940.77M | -16.67% |
| 2020-03-07 | $244.90 | $251.74 | $236.12 | $237.2487 | $477.75M | -3.35% |
| 2020-03-06 | $228.56 | $245.4814 | $227.44 | $245.4814 | $433.13M | +6.46% |
| 2020-03-05 | $224.49 | $234.11 | $224.37 | $230.5948 | $448.58M | +2.78% |
| 2020-03-04 | $223.97 | $228.76 | $220.10 | $224.3648 | $329.61M | +0.49% |
| 2020-03-03 | $231.97 | $232.53 | $220.06 | $223.2642 | $536.00M | -3.75% |
| 2020-03-02 | $217.67 | $234.45 | $216.10 | $231.9663 | $480.44M | +6.55% |
| 2020-03-01 | $217.56 | $227.76 | $212.58 | $217.7039 | $390.56M | -0.34% |
| 2020-02-29 | $226.85 | $232.97 | $217.28 | $218.4574 | $504.96M | -3.32% |
| 2020-02-28 | $227.79 | $234.66 | $214.08 | $225.9661 | $716.52M | -0.72% |
| 2020-02-27 | $223.77 | $238.22 | $210.00 | $227.6048 | $894.81M | +1.69% |
| 2020-02-26 | $246.86 | $250.28 | $215.75 | $223.8177 | $674.17M | -9.33% |
| 2020-02-25 | $265.65 | $266.24 | $244.98 | $246.838 | $540.93M | -7.08% |
| 2020-02-24 | $274.49 | $277.04 | $256.73 | $265.6484 | $518.63M | -2.54% |
| 2020-02-23 | $261.41 | $275.43 | $260.88 | $272.5589 | $513.06M | +4.26% |
| 2020-02-22 | $265.23 | $266.82 | $256.47 | $261.4342 | $438.37M | -1.01% |
| 2020-02-21 | $257.10 | $268.03 | $253.95 | $264.0944 | $542.24M | +2.71% |
| 2020-02-20 | $258.75 | $264.28 | $245.20 | $257.114 | $581.76M | -0.11% |
| 2020-02-19 | $281.96 | $285.06 | $251.84 | $257.3992 | $769.90M | -8.49% |
| 2020-02-18 | $267.83 | $285.53 | $258.75 | $281.2665 | $761.41M | +4.33% |
| 2020-02-17 | $259.17 | $269.5832 | $241.10 | $269.5832 | $766.23M | +4.38% |
| 2020-02-16 | $264.93 | $273.98 | $237.46 | $258.2664 | $856.65M | -1.81% |
| 2020-02-15 | $285.21 | $288.31 | $262.02 | $263.0251 | $705.37M | -7.77% |
| 2020-02-14 | $268.35 | $287.00 | $260.48 | $285.1882 | $503.77M | +5.78% |
| 2020-02-13 | $265.72 | $277.66 | $256.28 | $269.5925 | $724.78M | +0.80% |
| 2020-02-12 | $236.70 | $275.18 | $236.69 | $267.4463 | $745.04M | +12.99% |
| 2020-02-11 | $222.87 | $239.00 | $218.03 | $236.6968 | $334.17M | +5.47% |
| 2020-02-10 | $228.62 | $229.43 | $216.73 | $224.4263 | $393.84M | -1.14% |
| 2020-02-09 | $223.18 | $230.67 | $223.04 | $227.0081 | $370.68M | +1.28% |
| 2020-02-08 | $223.51 | $227.67 | $213.63 | $224.1481 | $404.51M | +0.08% |
| 2020-02-07 | $213.25 | $224.72 | $213.20 | $223.9647 | $431.22M | +5.03% |
| 2020-02-06 | $203.82 | $216.32 | $201.08 | $213.2313 | $336.05M | +4.64% |
| 2020-02-05 | $188.90 | $207.65 | $188.10 | $203.7716 | $292.20M | +7.88% |
| 2020-02-04 | $189.75 | $191.57 | $184.69 | $188.8927 | $232.25M | -0.27% |
| 2020-02-03 | $188.43 | $195.08 | $186.83 | $189.4001 | $302.99M | +0.65% |
| 2020-02-02 | $183.60 | $193.38 | $179.20 | $188.1698 | $328.70M | +2.48% |
| 2020-02-01 | $179.97 | $184.25 | $179.25 | $183.6092 | $216.57M | +1.78% |
| 2020-01-31 | $184.67 | $185.79 | $175.23 | $180.3937 | $269.79M | -1.49% |
| 2020-01-30 | $173.77 | $187.00 | $170.99 | $183.1243 | $313.93M | +4.68% |
| 2020-01-29 | $175.70 | $178.49 | $173.37 | $174.9378 | $244.59M | -0.33% |
| 2020-01-28 | $170.08 | $176.13 | $170.05 | $175.5199 | $272.69M | +2.77% |
| 2020-01-27 | $167.89 | $172.06 | $165.33 | $170.7843 | $261.90M | +1.31% |
| 2020-01-26 | $160.34 | $168.5717 | $159.39 | $168.5717 | $227.43M | +4.61% |
| 2020-01-25 | $162.56 | $162.74 | $157.65 | $161.1492 | $181.40M | -0.53% |
| 2020-01-24 | $162.84 | $164.49 | $155.56 | $162.0109 | $228.58M | -0.47% |
| 2020-01-23 | $168.04 | $168.23 | $159.32 | $162.78 | $248.76M | -2.23% |
| 2020-01-22 | $169.39 | $171.36 | $166.02 | $166.4977 | $220.41M | -1.35% |
| 2020-01-21 | $166.83 | $170.13 | $164.94 | $168.7828 | $220.90M | +0.98% |
| 2020-01-20 | $166.86 | $169.29 | $161.35 | $167.1479 | $210.97M | +0.15% |
| 2020-01-19 | $174.12 | $177.98 | $161.71 | $166.8976 | $300.69M | -4.16% |
| 2020-01-18 | $169.90 | $179.53 | $165.13 | $174.1349 | $273.83M | +2.48% |
| 2020-01-17 | $164.26 | $174.36 | $162.14 | $169.9222 | $280.29M | +2.52% |
| 2020-01-16 | $166.38 | $167.37 | $158.62 | $165.7439 | $314.04M | +0.30% |
| 2020-01-15 | $165.79 | $171.93 | $159.19 | $165.2476 | $385.24M | +0.45% |
| 2020-01-14 | $143.55 | $170.96 | $143.50 | $164.5059 | $502.01M | +14.61% |
| 2020-01-13 | $146.53 | $146.98 | $142.34 | $143.5308 | $127.97M | -1.32% |
| 2020-01-12 | $142.41 | $146.58 | $141.85 | $145.4529 | $164.00M | +1.55% |
| 2020-01-11 | $144.86 | $147.94 | $142.11 | $143.228 | $212.84M | -0.82% |
| 2020-01-10 | $137.78 | $145.14 | $135.37 | $144.4065 | $218.89M | +4.81% |
| 2020-01-09 | $140.70 | $141.62 | $135.46 | $137.7851 | $136.81M | -1.53% |
| 2020-01-08 | $142.82 | $147.72 | $137.14 | $139.9274 | $210.19M | -1.70% |
| 2020-01-07 | $144.22 | $145.28 | $138.99 | $142.3442 | $221.35M | -1.29% |
| 2020-01-06 | $135.39 | $144.39 | $134.86 | $144.1983 | $144.26M | +6.50% |
| 2020-01-05 | $134.18 | $138.17 | $134.17 | $135.3917 | $110.82M | +0.17% |
| 2020-01-04 | $134.35 | $135.75 | $132.63 | $135.1616 | $135.78M | +0.83% |
| 2020-01-03 | $127.14 | $135.00 | $125.91 | $134.0499 | $176.78M | +5.44% |
| 2020-01-02 | $130.68 | $130.74 | $126.50 | $127.1384 | $105.93M | -2.43% |
| 2020-01-01 | $129.19 | $133.01 | $128.70 | $130.3078 | $143.00M | +0.19% |
Frequently asked questions
What was the Ethereum price on January 1, 2020?
ETH opened 2020-01-01 at $129.19 and closed that day at $130.3078.
What was the highest price of Ethereum in 2020?
The highest was $758.60 on 2020-12-30; the lowest was $86.13 on 2020-03-13.
How much did Ethereum change in 2020?
ETH moved +469.51% in 2020, from $129.19 to $735.7553.
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.