Ethereum
ETH
Rank #2
$3,466.66
Updated 6 days ago
Market Cap
$419.26B
24h Volume
$35.74B
Avg Volume (90d)
$35.79B
24h High/Low
$3,640.36
$3,457.02
$3,457.02
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
FTX Holdings
GMCI 30 Index
GMCI Index
Coinbase 50 Index
Ethereum Ecosystem
Multicoin Capital Portfolio
Proof of Stake (PoS)
Alameda Research Portfolio
Andreessen Horowitz (a16z) Portfolio
GMCI Layer 1 Index
Delphi Ventures Portfolio
Galaxy Digital Portfolio
World Liberty Financial Portfolio
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $3,466.66 | $3,640.36 | $3,457.02 | $3,466.66 | $35.74B | $419.26B |
| Nov 10, 2025 | $3,576.25 | $3,576.25 | $3,576.25 | $3,576.25 | $25.99B | $431.29B |
| Nov 9, 2025 | $3,401.46 | $3,401.46 | $3,401.46 | $3,401.46 | $20.88B | $410.60B |
| Nov 8, 2025 | $3,434.35 | $3,434.35 | $3,434.35 | $3,434.35 | $38.97B | $414.69B |
| Nov 7, 2025 | $3,308.92 | $3,308.92 | $3,308.92 | $3,308.92 | $33.88B | $399.01B |
| Nov 6, 2025 | $3,427.69 | $3,427.69 | $3,427.69 | $3,427.69 | $44.37B | $413.92B |
| Nov 5, 2025 | $3,296.74 | $3,296.74 | $3,296.74 | $3,296.74 | $68.78B | $397.49B |
| Nov 4, 2025 | $3,600.72 | $3,600.72 | $3,600.72 | $3,600.72 | $47.91B | $434.15B |
| Nov 3, 2025 | $3,910.09 | $3,910.09 | $3,910.09 | $3,910.09 | $15.51B | $471.55B |
| Nov 2, 2025 | $3,872.21 | $3,872.21 | $3,872.21 | $3,872.21 | $12.52B | $467.39B |
| Nov 1, 2025 | $3,847.30 | $3,847.30 | $3,847.30 | $3,847.30 | $32.81B | $464.42B |
| Oct 31, 2025 | $3,802.30 | $3,802.30 | $3,802.30 | $3,802.30 | $36.69B | $458.79B |
| Oct 30, 2025 | $3,897.36 | $3,897.36 | $3,897.36 | $3,897.36 | $33.52B | $470.35B |
| Oct 29, 2025 | $3,982.31 | $3,982.31 | $3,982.31 | $3,982.31 | $35.66B | $481.16B |
| Oct 28, 2025 | $4,123.21 | $4,123.21 | $4,123.21 | $4,123.21 | $36.95B | $497.22B |
| Oct 27, 2025 | $4,161.59 | $4,161.59 | $4,161.59 | $4,161.59 | $25.81B | $502.92B |
| Oct 26, 2025 | $3,952.21 | $3,952.21 | $3,952.21 | $3,952.21 | $12.39B | $477.32B |
| Oct 25, 2025 | $3,933.23 | $3,933.23 | $3,933.23 | $3,933.23 | $30.03B | $474.76B |
| Oct 24, 2025 | $3,855.84 | $3,855.84 | $3,855.84 | $3,855.84 | $32.12B | $465.36B |
| Oct 23, 2025 | $3,801.79 | $3,801.79 | $3,801.79 | $3,801.79 | $41.71B | $458.86B |
| Oct 22, 2025 | $3,877.49 | $3,877.49 | $3,877.49 | $3,877.49 | $46.07B | $467.81B |
| Oct 21, 2025 | $3,978.79 | $3,978.79 | $3,978.79 | $3,978.79 | $35.77B | $480.40B |
| Oct 20, 2025 | $3,985.08 | $3,985.08 | $3,985.08 | $3,985.08 | $29.23B | $480.73B |
| Oct 19, 2025 | $3,889.50 | $3,889.50 | $3,889.50 | $3,889.50 | $19.85B | $469.20B |
| Oct 18, 2025 | $3,831.24 | $3,831.24 | $3,831.24 | $3,831.24 | $52.52B | $462.73B |
| Oct 17, 2025 | $3,890.20 | $3,890.20 | $3,890.20 | $3,890.20 | $44.67B | $469.58B |
| Oct 16, 2025 | $3,983.15 | $3,983.15 | $3,983.15 | $3,983.15 | $44.81B | $480.50B |
| Oct 15, 2025 | $4,128.89 | $4,128.89 | $4,128.89 | $4,128.89 | $62.88B | $498.80B |
| Oct 14, 2025 | $4,246.22 | $4,246.22 | $4,246.22 | $4,246.22 | $46.43B | $512.32B |
| Oct 13, 2025 | $4,159.73 | $4,159.73 | $4,159.73 | $4,159.73 | $57.64B | $501.18B |
| Oct 12, 2025 | $3,749.22 | $3,749.22 | $3,749.22 | $3,749.22 | $54.14B | $453.04B |
| Oct 11, 2025 | $3,835.63 | $3,835.63 | $3,835.63 | $3,835.63 | $90.78B | $463.58B |
| Oct 10, 2025 | $4,368.65 | $4,368.65 | $4,368.65 | $4,368.65 | $42.73B | $527.21B |
| Oct 9, 2025 | $4,527.58 | $4,527.58 | $4,527.58 | $4,527.58 | $36.62B | $546.45B |
| Oct 8, 2025 | $4,454.33 | $4,454.33 | $4,454.33 | $4,454.33 | $49.80B | $537.52B |
| Oct 7, 2025 | $4,689.13 | $4,689.13 | $4,689.13 | $4,689.13 | $41.16B | $566.34B |
| Oct 6, 2025 | $4,515.32 | $4,515.32 | $4,515.32 | $4,515.32 | $40.36B | $545.08B |
| Oct 5, 2025 | $4,487.71 | $4,487.71 | $4,487.71 | $4,487.71 | $20.60B | $541.61B |
| Oct 4, 2025 | $4,515.76 | $4,515.76 | $4,515.76 | $4,515.76 | $45.97B | $545.08B |
| Oct 3, 2025 | $4,484.01 | $4,484.01 | $4,484.01 | $4,484.01 | $41.10B | $540.55B |
| Oct 2, 2025 | $4,343.95 | $4,343.95 | $4,343.95 | $4,343.95 | $42.74B | $524.31B |
| Oct 1, 2025 | $4,144.23 | $4,144.23 | $4,144.23 | $4,144.23 | $34.01B | $500.22B |
| Sep 30, 2025 | $4,215.61 | $4,215.61 | $4,215.61 | $4,215.61 | $34.60B | $508.91B |
| Sep 29, 2025 | $4,141.84 | $4,141.84 | $4,141.84 | $4,141.84 | $21.66B | $499.63B |
| Sep 28, 2025 | $4,018.17 | $4,018.17 | $4,018.17 | $4,018.17 | $17.01B | $485.21B |
| Sep 27, 2025 | $4,037.10 | $4,037.10 | $4,037.10 | $4,037.10 | $43.44B | $486.89B |
| Sep 26, 2025 | $3,863.06 | $3,863.06 | $3,863.06 | $3,863.06 | $63.46B | $466.83B |
| Sep 25, 2025 | $4,148.66 | $4,148.66 | $4,148.66 | $4,148.66 | $29.99B | $500.73B |
| Sep 24, 2025 | $4,166.19 | $4,166.19 | $4,166.19 | $4,166.19 | $29.90B | $503.21B |
| Sep 23, 2025 | $4,199.95 | $4,199.95 | $4,199.95 | $4,199.95 | $52.99B | $507.15B |
| Sep 22, 2025 | $4,452.87 | $4,452.87 | $4,452.87 | $4,452.87 | $15.91B | $537.41B |
| Sep 21, 2025 | $4,481.80 | $4,481.80 | $4,481.80 | $4,481.80 | $14.31B | $540.94B |
| Sep 20, 2025 | $4,470.48 | $4,470.48 | $4,470.48 | $4,470.48 | $28.16B | $539.24B |
| Sep 19, 2025 | $4,590.64 | $4,590.64 | $4,590.64 | $4,590.64 | $29.38B | $554.21B |
| Sep 18, 2025 | $4,591.77 | $4,591.77 | $4,591.77 | $4,591.77 | $41.73B | $554.60B |
| Sep 17, 2025 | $4,504.27 | $4,504.27 | $4,504.27 | $4,504.27 | $28.05B | $543.41B |
| Sep 16, 2025 | $4,524.24 | $4,524.24 | $4,524.24 | $4,524.24 | $33.86B | $545.93B |
| Sep 15, 2025 | $4,609.79 | $4,609.79 | $4,609.79 | $4,609.79 | $23.83B | $556.35B |
| Sep 14, 2025 | $4,667.70 | $4,667.70 | $4,667.70 | $4,667.70 | $30.45B | $563.40B |
| Sep 13, 2025 | $4,708.84 | $4,708.84 | $4,708.84 | $4,708.84 | $39.14B | $567.72B |
| Sep 12, 2025 | $4,459.32 | $4,459.32 | $4,459.32 | $4,459.32 | $33.59B | $538.26B |
| Sep 11, 2025 | $4,347.48 | $4,347.48 | $4,347.48 | $4,347.48 | $34.85B | $524.80B |
| Sep 10, 2025 | $4,309.34 | $4,309.34 | $4,309.34 | $4,309.34 | $28.41B | $520.46B |
| Sep 9, 2025 | $4,309.69 | $4,309.69 | $4,309.69 | $4,309.69 | $26.39B | $519.91B |
| Sep 8, 2025 | $4,304.03 | $4,304.03 | $4,304.03 | $4,304.03 | $14.92B | $519.66B |
| Sep 7, 2025 | $4,273.11 | $4,273.11 | $4,273.11 | $4,273.11 | $14.50B | $515.85B |
| Sep 6, 2025 | $4,306.61 | $4,306.61 | $4,306.61 | $4,306.61 | $37.95B | $519.83B |
| Sep 5, 2025 | $4,298.09 | $4,298.09 | $4,298.09 | $4,298.09 | $29.89B | $519.32B |
| Sep 4, 2025 | $4,449.87 | $4,449.87 | $4,449.87 | $4,449.87 | $30.82B | $537.55B |
| Sep 3, 2025 | $4,325.86 | $4,325.86 | $4,325.86 | $4,325.86 | $32.99B | $521.45B |
| Sep 2, 2025 | $4,303.20 | $4,303.20 | $4,303.20 | $4,303.20 | $31.73B | $519.53B |
| Sep 1, 2025 | $4,388.93 | $4,388.93 | $4,388.93 | $4,388.93 | $22.27B | $529.74B |
| Aug 31, 2025 | $4,373.36 | $4,373.36 | $4,373.36 | $4,373.36 | $19.20B | $527.54B |
| Aug 30, 2025 | $4,364.36 | $4,364.36 | $4,364.36 | $4,364.36 | $38.01B | $526.83B |
| Aug 29, 2025 | $4,507.56 | $4,507.56 | $4,507.56 | $4,507.56 | $29.19B | $543.25B |
| Aug 28, 2025 | $4,500.15 | $4,500.15 | $4,500.15 | $4,500.15 | $35.90B | $543.61B |
| Aug 27, 2025 | $4,602.37 | $4,602.37 | $4,602.37 | $4,602.37 | $35.26B | $555.06B |
| Aug 26, 2025 | $4,381.63 | $4,381.63 | $4,381.63 | $4,381.63 | $48.22B | $529.51B |
| Aug 25, 2025 | $4,778.11 | $4,778.11 | $4,778.11 | $4,778.11 | $41.16B | $577.23B |
| Aug 24, 2025 | $4,773.88 | $4,773.88 | $4,773.88 | $4,773.88 | $27.81B | $576.24B |
| Aug 23, 2025 | $4,829.23 | $4,829.23 | $4,829.23 | $4,829.23 | $61.86B | $582.82B |
| Aug 22, 2025 | $4,224.44 | $4,224.44 | $4,224.44 | $4,224.44 | $21.70B | $509.95B |
| Aug 21, 2025 | $4,330.49 | $4,330.49 | $4,330.49 | $4,330.49 | $39.86B | $523.00B |
| Aug 20, 2025 | $4,074.50 | $4,074.50 | $4,074.50 | $4,074.50 | $41.63B | $491.87B |
| Aug 19, 2025 | $4,317.28 | $4,317.28 | $4,317.28 | $4,317.28 | $43.94B | $520.79B |