Ethereum
ETH
Rank #2
$3,070.62
Updated 25 days ago
Market Cap
$370.38B
24h Volume
$30.50B
Avg Volume (6m)
$33.94B
24h High/Low
$3,083.38
$2,820.57
$2,820.57
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3,070.62 | $3,083.38 | $2,820.57 | $3,070.62 | $30.50B | $370.38B |
| Dec 2, 2025 | $2,799.04 | $3,019.19 | $2,794.56 | $3,017.37 | $29.09B | $347.41B |
| Dec 1, 2025 | $2,992.83 | $2,992.83 | $2,736.01 | $2,800.07 | $25.56B | $339.60B |
| Nov 30, 2025 | $2,989.65 | $3,049.21 | $2,989.65 | $3,028.42 | $11.76B | $364.04B |
| Nov 29, 2025 | $3,033.14 | $3,039.10 | $2,972.60 | $2,989.58 | $16.84B | $363.09B |
| Nov 28, 2025 | $3,015.61 | $3,072.92 | $2,998.90 | $3,040.26 | $17.25B | $366.37B |
| Nov 27, 2025 | $3,027.48 | $3,042.00 | $2,991.43 | $3,011.43 | $20.51B | $365.19B |
| Nov 26, 2025 | $2,955.05 | $3,034.31 | $2,900.77 | $3,022.48 | $22.08B | $356.75B |
| Nov 25, 2025 | $2,952.33 | $2,971.43 | $2,874.10 | $2,971.43 | $27.44B | $352.40B |
| Nov 24, 2025 | $2,799.81 | $2,979.19 | $2,795.56 | $2,954.65 | $25.17B | $344.80B |
| Nov 23, 2025 | $2,768.15 | $2,844.33 | $2,768.15 | $2,833.37 | $17.54B | $339.75B |
| Nov 22, 2025 | $2,769.12 | $2,788.48 | $2,707.43 | $2,788.48 | $32.77B | $331.17B |
| Nov 21, 2025 | $2,832.07 | $2,861.41 | $2,680.48 | $2,720.48 | $49.43B | $333.61B |
| Nov 20, 2025 | $3,020.94 | $3,042.61 | $2,812.13 | $2,877.73 | $39.20B | $358.51B |
| Nov 19, 2025 | $3,117.22 | $3,119.62 | $2,886.02 | $2,980.64 | $34.20B | $365.76B |
| Nov 18, 2025 | $3,021.30 | $3,162.49 | $2,990.94 | $3,123.39 | $45.54B | $369.88B |
| Nov 17, 2025 | $3,101.69 | $3,203.55 | $2,980.38 | $3,017.85 | $35.28B | $377.16B |
| Nov 16, 2025 | $3,170.11 | $3,237.52 | $3,061.93 | $3,076.14 | $21.29B | $380.62B |
| Nov 15, 2025 | $3,106.60 | $3,212.49 | $3,106.60 | $3,166.97 | $31.64B | $382.47B |
| Nov 14, 2025 | $3,223.18 | $3,234.07 | $3,122.09 | $3,150.20 | $50.23B | $384.09B |
| Nov 13, 2025 | $3,409.61 | $3,544.37 | $3,180.52 | $3,217.46 | $38.02B | $410.14B |
| Nov 12, 2025 | $3,416.07 | $3,580.29 | $3,396.78 | $3,419.90 | $32.30B | $416.93B |
| 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 |
| Aug 18, 2025 | $4,487.12 | $4,487.12 | $4,487.12 | $4,487.12 | $28.10B | $541.92B |
| Aug 17, 2025 | $4,426.83 | $4,426.83 | $4,426.83 | $4,426.83 | $21.10B | $534.15B |
| Aug 16, 2025 | $4,430.53 | $4,430.53 | $4,430.53 | $4,430.53 | $50.04B | $534.58B |
| Aug 15, 2025 | $4,554.29 | $4,554.29 | $4,554.29 | $4,554.29 | $66.92B | $551.51B |
| Aug 14, 2025 | $4,763.65 | $4,763.65 | $4,763.65 | $4,763.65 | $58.87B | $575.09B |
| Aug 13, 2025 | $4,606.81 | $4,606.81 | $4,606.81 | $4,606.81 | $52.84B | $556.50B |
| Aug 12, 2025 | $4,228.82 | $4,228.82 | $4,228.82 | $4,228.82 | $43.01B | $510.23B |
| Aug 11, 2025 | $4,253.59 | $4,253.59 | $4,253.59 | $4,253.59 | $26.48B | $513.07B |
| Aug 10, 2025 | $4,265.56 | $4,265.56 | $4,265.56 | $4,265.56 | $37.69B | $514.41B |
| Aug 9, 2025 | $4,012.98 | $4,012.98 | $4,012.98 | $4,012.98 | $37.86B | $484.48B |
| Aug 8, 2025 | $3,911.26 | $3,911.26 | $3,911.26 | $3,911.26 | $31.98B | $471.84B |
| Aug 7, 2025 | $3,684.05 | $3,684.05 | $3,684.05 | $3,684.05 | $23.26B | $444.74B |
| Aug 6, 2025 | $3,612.44 | $3,612.44 | $3,612.44 | $3,612.44 | $29.41B | $436.37B |
| Aug 5, 2025 | $3,715.71 | $3,715.71 | $3,715.71 | $3,715.71 | $28.54B | $448.52B |
| Aug 4, 2025 | $3,497.57 | $3,497.57 | $3,497.57 | $3,497.57 | $18.34B | $422.22B |
| Aug 3, 2025 | $3,397.49 | $3,397.49 | $3,397.49 | $3,397.49 | $28.16B | $410.23B |
| Aug 2, 2025 | $3,483.18 | $3,483.18 | $3,483.18 | $3,483.18 | $42.43B | $420.33B |
| Aug 1, 2025 | $3,696.66 | $3,696.66 | $3,696.66 | $3,696.66 | $31.31B | $446.26B |
| Jul 31, 2025 | $3,807.42 | $3,807.42 | $3,807.42 | $3,807.42 | $28.71B | $459.45B |
| Jul 30, 2025 | $3,788.60 | $3,788.60 | $3,788.60 | $3,788.60 | $34.92B | $457.21B |
| Jul 29, 2025 | $3,786.30 | $3,786.30 | $3,786.30 | $3,786.30 | $38.74B | $457.68B |
| Jul 28, 2025 | $3,864.12 | $3,864.12 | $3,864.12 | $3,864.12 | $26.05B | $466.08B |
| Jul 27, 2025 | $3,742.43 | $3,742.43 | $3,742.43 | $3,742.43 | $25.35B | $451.75B |
| Jul 26, 2025 | $3,723.05 | $3,723.05 | $3,723.05 | $3,723.05 | $48.62B | $449.38B |
| Jul 25, 2025 | $3,708.43 | $3,708.43 | $3,708.43 | $3,708.43 | $47.33B | $447.62B |
| Jul 24, 2025 | $3,630.05 | $3,630.05 | $3,630.05 | $3,630.05 | $47.66B | $438.11B |
| Jul 23, 2025 | $3,746.94 | $3,746.94 | $3,746.94 | $3,746.94 | $52.36B | $452.36B |
| Jul 22, 2025 | $3,765.45 | $3,765.45 | $3,765.45 | $3,765.45 | $47.25B | $454.51B |
| Jul 21, 2025 | $3,758.61 | $3,758.61 | $3,758.61 | $3,758.61 | $55.18B | $453.83B |
| Jul 20, 2025 | $3,594.32 | $3,594.32 | $3,594.32 | $3,594.32 | $27.02B | $433.88B |
| Jul 19, 2025 | $3,547.32 | $3,547.32 | $3,547.32 | $3,547.32 | $72.54B | $427.84B |
| Jul 18, 2025 | $3,481.88 | $3,481.88 | $3,481.88 | $3,481.88 | $45.68B | $420.35B |
| Jul 17, 2025 | $3,368.13 | $3,368.13 | $3,368.13 | $3,368.13 | $54.88B | $406.60B |
| Jul 16, 2025 | $3,133.07 | $3,133.07 | $3,133.07 | $3,133.07 | $43.42B | $378.23B |
| Jul 15, 2025 | $3,012.18 | $3,012.18 | $3,012.18 | $3,012.18 | $41.34B | $363.61B |
| Jul 14, 2025 | $2,974.27 | $2,974.27 | $2,974.27 | $2,974.27 | $18.61B | $359.11B |
| Jul 13, 2025 | $2,942.96 | $2,942.96 | $2,942.96 | $2,942.96 | $17.47B | $355.22B |
| Jul 12, 2025 | $2,958.85 | $2,958.85 | $2,958.85 | $2,958.85 | $42.46B | $357.14B |
| Jul 11, 2025 | $2,948.45 | $2,948.45 | $2,948.45 | $2,948.45 | $39.31B | $355.35B |
| Jul 10, 2025 | $2,772.58 | $2,772.58 | $2,772.58 | $2,772.58 | $26.63B | $335.05B |
| Jul 9, 2025 | $2,615.78 | $2,615.78 | $2,615.78 | $2,615.78 | $14.75B | $315.74B |
| Jul 8, 2025 | $2,543.63 | $2,543.63 | $2,543.63 | $2,543.63 | $15.95B | $307.01B |
| Jul 7, 2025 | $2,571.36 | $2,571.36 | $2,571.36 | $2,571.36 | $9.05B | $310.35B |
| Jul 6, 2025 | $2,517.38 | $2,517.38 | $2,517.38 | $2,517.38 | $6.80B | $304.03B |
| Jul 5, 2025 | $2,509.24 | $2,509.24 | $2,509.24 | $2,509.24 | $16.38B | $302.83B |
| Jul 4, 2025 | $2,590.13 | $2,590.13 | $2,590.13 | $2,590.13 | $19.82B | $312.62B |
| Jul 3, 2025 | $2,574.07 | $2,574.07 | $2,574.07 | $2,574.07 | $21.86B | $310.93B |
| Jul 2, 2025 | $2,405.10 | $2,405.10 | $2,405.10 | $2,405.10 | $12.93B | $290.29B |
| Jul 1, 2025 | $2,488.19 | $2,488.19 | $2,488.19 | $2,488.19 | $16.31B | $300.39B |
| Jun 30, 2025 | $2,502.67 | $2,502.67 | $2,502.67 | $2,502.67 | $10.24B | $302.16B |
| Jun 29, 2025 | $2,437.13 | $2,437.13 | $2,437.13 | $2,437.13 | $5.79B | $294.21B |
| Jun 28, 2025 | $2,423.03 | $2,423.03 | $2,423.03 | $2,423.03 | $13.10B | $292.42B |