Ethereum
ETH
Rank #2
$3,070.62
Updated 25 days ago
Market Cap
$370.38B
24h Volume
$30.50B
Avg Volume (90d)
$35.64B
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 |