Usual ETH
ETH0
Rank #1488
$3,071.08
Updated 2 months ago
Market Cap
$12.02M
24h Volume
$310.50
Avg Volume (6m)
$3.04K
24h High/Low
$3,084.47
$2,819.38
$2,819.38
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Finance (DeFi)
Chains
Ethereum
0x734eec7930bc84e...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3,071.08 | $3,084.47 | $2,819.38 | $3,071.08 | $310.50 | $12.02M |
| Dec 2, 2025 | $2,802.95 | $2,837.72 | $2,794.91 | $2,837.72 | $14.07 | $11.02M |
| Nov 30, 2025 | $3,023.26 | $3,045.83 | $3,023.26 | $3,036.96 | $0.07 | $11.87M |
| Nov 28, 2025 | $3,012.05 | $3,012.05 | $2,997.88 | $2,997.88 | $3.01K | $11.79M |
| Nov 27, 2025 | $3,023.25 | $3,037.68 | $3,006.71 | $3,006.71 | $5.72K | $11.88M |
| Nov 26, 2025 | $2,949.72 | $3,030.02 | $2,923.13 | $3,017.54 | $2.82K | $11.68M |
| Nov 25, 2025 | $2,947.40 | $2,947.73 | $2,903.31 | $2,947.73 | $189.13 | $11.51M |
| Nov 23, 2025 | $2,817.79 | $2,823.17 | $2,790.25 | $2,805.76 | $1.26K | $11.05M |
| Nov 21, 2025 | $2,806.97 | $2,806.97 | $2,675.90 | $2,724.25 | $17.02 | $10.76M |
| Nov 20, 2025 | $3,025.99 | $3,025.99 | $2,873.56 | $2,873.56 | $29.84 | $11.76M |
| Nov 18, 2025 | $3,014.84 | $3,028.00 | $2,967.03 | $3,000.74 | $6.01 | $11.85M |
| Nov 17, 2025 | $3,090.01 | $3,169.47 | $2,980.79 | $3,016.13 | $25.08K | $12.15M |
| Nov 16, 2025 | $3,051.49 | $3,088.31 | $3,051.49 | $3,079.59 | $15.04K | $12.14M |
| Nov 15, 2025 | $3,171.70 | $3,176.51 | $3,134.63 | $3,175.25 | $121.68 | $12.48M |
| Nov 12, 2025 | $3,405.36 | $3,437.88 | $3,405.36 | $3,437.88 | $20.51K | $13.54M |
| Nov 11, 2025 | $3,450.47 | $3,631.62 | $3,444.76 | $3,450.47 | $20.65K | $13.64M |
| Nov 10, 2025 | $3,572.22 | $3,572.22 | $3,572.22 | $3,572.22 | $228.71 | $15.92M |
| Nov 9, 2025 | $3,370.94 | $3,370.94 | $3,370.94 | $3,370.94 | $590.76 | $15.03M |
| Nov 8, 2025 | $3,288.78 | $3,288.78 | $3,288.78 | $3,288.78 | $1.64 | $14.88M |
| Nov 7, 2025 | $3,312.48 | $3,312.48 | $3,312.48 | $3,312.48 | $107.60 | $27.20M |
| Nov 6, 2025 | $3,459.99 | $3,459.99 | $3,459.99 | $3,459.99 | $3.47K | $28.47M |
| Nov 5, 2025 | $3,289.89 | $3,289.89 | $3,289.89 | $3,289.89 | $15.51K | $36.47M |
| Nov 4, 2025 | $3,592.14 | $3,592.14 | $3,592.14 | $3,592.14 | $130.60 | $40.75M |
| Nov 3, 2025 | $3,592.14 | $3,592.14 | $3,592.14 | $3,592.14 | $130.60 | $40.75M |
| Nov 2, 2025 | $3,861.33 | $3,861.33 | $3,861.33 | $3,861.33 | $74.36 | $44.55M |
| Nov 1, 2025 | $3,861.33 | $3,861.33 | $3,861.33 | $3,861.33 | $74.36 | $44.55M |
| Oct 31, 2025 | $3,748.74 | $3,748.74 | $3,748.74 | $3,748.74 | $150.06 | $43.25M |
| Oct 30, 2025 | $3,932.27 | $3,932.27 | $3,932.27 | $3,932.27 | $54.52 | $45.49M |
| Oct 29, 2025 | $4,114.44 | $4,114.44 | $4,114.44 | $4,114.44 | $8.03 | $47.60M |
| Oct 28, 2025 | $4,117.10 | $4,117.10 | $4,117.10 | $4,117.10 | $8.03 | $47.66M |
| Oct 27, 2025 | $4,058.11 | $4,058.11 | $4,058.11 | $4,058.11 | $24.27K | $46.97M |
| Oct 26, 2025 | $3,929.68 | $3,929.68 | $3,929.68 | $3,929.68 | $60.20 | $45.50M |
| Oct 25, 2025 | $3,928.60 | $3,928.60 | $3,928.60 | $3,928.60 | $60.18 | $45.48M |
| Oct 24, 2025 | $3,852.18 | $3,852.18 | $3,852.18 | $3,852.18 | $50.11 | $44.60M |
| Oct 23, 2025 | $3,791.66 | $3,791.66 | $3,791.66 | $3,791.66 | $13.70 | $43.90M |
| Oct 22, 2025 | $3,870.50 | $3,870.50 | $3,870.50 | $3,870.50 | $13.62 | $44.98M |
| Oct 21, 2025 | $3,971.11 | $3,971.11 | $3,971.11 | $3,971.11 | $1.79K | $46.35M |
| Oct 20, 2025 | $3,893.76 | $3,893.76 | $3,893.76 | $3,893.76 | $3.07 | $45.62M |
| Oct 19, 2025 | $3,881.28 | $3,881.28 | $3,881.28 | $3,881.28 | $3.06 | $45.67M |
| Oct 18, 2025 | $3,881.28 | $3,881.28 | $3,881.28 | $3,881.28 | $3.06 | $45.67M |
| Oct 16, 2025 | $3,959.81 | $3,959.81 | $3,959.81 | $3,959.81 | $3.96 | $48.15M |
| Oct 15, 2025 | $4,111.95 | $4,111.95 | $4,111.95 | $4,111.95 | $9.99 | $50.04M |
| Oct 14, 2025 | $4,111.95 | $4,111.95 | $4,111.95 | $4,111.95 | $9.99 | $50.04M |
| Oct 13, 2025 | $4,132.11 | $4,132.11 | $4,132.11 | $4,132.11 | $2.90K | $51.14M |
| Oct 12, 2025 | $3,732.61 | $3,732.61 | $3,732.61 | $3,732.61 | $78.30 | $51.78M |
| Oct 11, 2025 | $3,732.61 | $3,732.61 | $3,732.61 | $3,732.61 | $78.30 | $51.78M |
| Oct 10, 2025 | $4,342.42 | $4,342.42 | $4,342.42 | $4,342.42 | $6.52K | $61.09M |
| Oct 9, 2025 | $4,522.72 | $4,522.72 | $4,522.72 | $4,522.72 | $80.49 | $63.65M |
| Oct 8, 2025 | $4,449.25 | $4,449.25 | $4,449.25 | $4,449.25 | $16.50 | $62.57M |
| Oct 7, 2025 | $4,684.88 | $4,684.88 | $4,684.88 | $4,684.88 | $10.31 | $66.39M |
| Oct 6, 2025 | $4,508.61 | $4,508.61 | $4,508.61 | $4,508.61 | $7.90K | $63.94M |
| Oct 5, 2025 | $4,483.37 | $4,483.37 | $4,483.37 | $4,483.37 | $7.06K | $63.93M |
| Oct 4, 2025 | $4,511.59 | $4,511.59 | $4,511.59 | $4,511.59 | $4.60K | $64.36M |
| Oct 3, 2025 | $4,511.59 | $4,511.59 | $4,511.59 | $4,511.59 | $4.60K | $64.36M |
| Oct 2, 2025 | $4,284.37 | $4,284.37 | $4,284.37 | $4,284.37 | $952.84 | $61.41M |
| Oct 1, 2025 | $4,145.22 | $4,145.22 | $4,145.22 | $4,145.22 | $8.82K | $59.38M |
| Sep 30, 2025 | $4,219.86 | $4,219.86 | $4,219.86 | $4,219.86 | $43.09 | $60.50M |
| Sep 29, 2025 | $4,126.43 | $4,126.43 | $4,126.43 | $4,126.43 | $79.73 | $62.93M |
| Sep 28, 2025 | $4,017.18 | $4,017.18 | $4,017.18 | $4,017.18 | $61.74 | $61.27M |
| Sep 27, 2025 | $3,875.69 | $3,875.69 | $3,875.69 | $3,875.69 | $387.70 | $59.12M |
| Sep 26, 2025 | $3,875.69 | $3,875.69 | $3,875.69 | $3,875.69 | $387.70 | $59.12M |
| Sep 25, 2025 | $4,165.05 | $4,165.05 | $4,165.05 | $4,165.05 | $7.03 | $64.01M |
| Sep 24, 2025 | $4,167.82 | $4,167.82 | $4,167.82 | $4,167.82 | $7.04 | $64.06M |
| Sep 23, 2025 | $4,194.07 | $4,194.07 | $4,194.07 | $4,194.07 | $838.91 | $64.46M |
| Sep 22, 2025 | $4,464.83 | $4,464.83 | $4,464.83 | $4,464.83 | $4.33K | $68.53M |
| Sep 21, 2025 | $4,487.64 | $4,487.64 | $4,487.64 | $4,487.64 | $74.37 | $69.21M |
| Sep 20, 2025 | $4,545.20 | $4,545.20 | $4,545.20 | $4,545.20 | $2.23K | $70.35M |
| Sep 19, 2025 | $4,584.62 | $4,584.62 | $4,584.62 | $4,584.62 | $2.25K | $70.67M |
| Sep 18, 2025 | $4,592.70 | $4,592.70 | $4,592.70 | $4,592.70 | $25.10K | $70.77M |
| Sep 17, 2025 | $4,529.62 | $4,529.62 | $4,529.62 | $4,529.62 | $204.11 | $69.90M |
| Sep 16, 2025 | $4,522.10 | $4,522.10 | $4,522.10 | $4,522.10 | $203.77 | $69.77M |
| Sep 15, 2025 | $4,599.23 | $4,599.23 | $4,599.23 | $4,599.23 | $24.03K | $70.98M |
| Sep 14, 2025 | $4,699.04 | $4,699.04 | $4,699.04 | $4,699.04 | $3.91K | $71.80M |
| Sep 13, 2025 | $4,641.79 | $4,641.79 | $4,641.79 | $4,641.79 | $9.35 | $70.94M |
| Sep 12, 2025 | $4,448.40 | $4,448.40 | $4,448.40 | $4,448.40 | $128.04 | $68.02M |
| Sep 11, 2025 | $4,341.79 | $4,341.79 | $4,341.79 | $4,341.79 | $1.37K | $66.41M |
| Sep 10, 2025 | $4,302.49 | $4,302.49 | $4,302.49 | $4,302.49 | $47.40 | $65.73M |
| Sep 9, 2025 | $4,294.82 | $4,294.82 | $4,294.82 | $4,294.82 | $2.53K | $63.74M |
| Sep 8, 2025 | $4,300.70 | $4,300.70 | $4,300.70 | $4,300.70 | $133.58 | $63.81M |
| Sep 7, 2025 | $4,261.77 | $4,261.77 | $4,261.77 | $4,261.77 | $7.14K | $63.26M |
| Sep 6, 2025 | $4,293.75 | $4,293.75 | $4,293.75 | $4,293.75 | $244.94 | $63.77M |
| Sep 5, 2025 | $4,408.59 | $4,408.59 | $4,408.59 | $4,408.59 | $107.35 | $65.93M |
| Sep 4, 2025 | $4,440.60 | $4,440.60 | $4,440.60 | $4,440.60 | $108.13 | $66.36M |
| Sep 3, 2025 | $4,377.55 | $4,377.55 | $4,377.55 | $4,377.55 | $65.30 | $65.79M |
| Sep 2, 2025 | $4,293.88 | $4,293.88 | $4,293.88 | $4,293.88 | $8.67K | $64.67M |
| Sep 1, 2025 | $4,374.70 | $4,374.70 | $4,374.70 | $4,374.70 | $185.89 | $59.88M |
| Aug 31, 2025 | $4,361.13 | $4,361.13 | $4,361.13 | $4,361.13 | $20.99 | $59.73M |
| Aug 30, 2025 | $4,361.13 | $4,361.13 | $4,361.13 | $4,361.13 | $20.99 | $59.73M |
| Aug 28, 2025 | $4,606.52 | $4,606.52 | $4,606.52 | $4,606.52 | $783.88 | $64.36M |