cryptoCoinMarketCap: ETH-USD • Last 28 Days Updates
Ethereum (ETH)
✓ Latest Close USD
$2,507.57
+$605.51period diff
Period Return % Gain
+31.83%
Cumulative for period
Period High / Low Spread
$2564.27 / $1852.84
Spread: $711.43
Trading Volume Shares
380.64B
Avg: 13.13B/day
Historical Quotes & Breakdown(29 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 06, 2026 | $1902.06 | -0.23% | $1917.70 | $1890.96 | 7.97B |
| Aug 07, 2026 | $1913.28 | +0.59% | $1937.17 | $1893.08 | 9.08B |
| Aug 08, 2026 | $1915.53 | +0.12% | $1924.62 | $1911.49 | 3.75B |
| Aug 09, 2026 | $1908.68 | -0.36% | $1935.53 | $1907.03 | 4.65B |
| Aug 10, 2026 | $1871.28 | -1.96% | $1928.99 | $1866.79 | 8.79B |
| Aug 11, 2026 | $1881.37 | +0.54% | $1895.75 | $1852.84 | 7.96B |
| Aug 12, 2026 | $1878.14 | -0.17% | $1921.78 | $1873.35 | 7.66B |
| Aug 13, 2026 | $1883.99 | +0.31% | $1898.23 | $1861.92 | 7.04B |
| Aug 14, 2026 | $1880.65 | -0.18% | $1889.27 | $1862.56 | 5.62B |
| Aug 15, 2026 | $1880.91 | +0.01% | $1884.72 | $1874.33 | 3.15B |
| Aug 16, 2026 | $1873.94 | -0.37% | $1889.61 | $1867.89 | 3.73B |
| Aug 17, 2026 | $1912.20 | +2.04% | $1916.66 | $1870.75 | 7.81B |
| Aug 18, 2026 | $1916.46 | +0.22% | $1920.52 | $1884.48 | 6.82B |
| Aug 19, 2026 | $2251.46 | +17.48% | $2327.70 | $1905.08 | 29.62B |
| Aug 20, 2026 | $2326.38 | +3.33% | $2357.23 | $2222.57 | 27.86B |
Page 1 of 2