cryptoCoinMarketCap: ETH-USD • Last 6 Months Updates
Ethereum (ETH)
Ethereum is a decentralized, open-source blockchain featuring smart contract functionality and proof-of-stake consensus.
✓ Latest Close USD
$2,454.01
Latest session close
+$517.41vs period start
Period Return % % GAIN
+26.72%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$2564.27 / $1506.51
Period range envelope
$1057.76channel spread
Total Volume SHARES
2639.41B
Period turnover
Avg: 14.58B/dLiquidity
Price & Performance Trajectory
Interactive time series. Toggle metrics in scorecards above to customize chart views.
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(181 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Mar 08, 2026 | $1936.60 | -1.67% | $1978.71 | $1915.30 | 16.31B |
| Mar 09, 2026 | $1992.94 | +2.91% | $2052.33 | $1930.60 | 24.02B |
| Mar 10, 2026 | $2037.12 | +2.22% | $2087.99 | $1992.01 | 23.55B |
| Mar 11, 2026 | $2051.57 | +0.71% | $2085.29 | $2008.04 | 19.03B |
| Mar 12, 2026 | $2073.14 | +1.05% | $2094.33 | $2019.28 | 20.62B |
| Mar 13, 2026 | $2092.56 | +0.94% | $2206.81 | $2071.58 | 29.35B |
| Mar 14, 2026 | $2097.09 | +0.22% | $2105.57 | $2062.66 | 10.07B |
| Mar 15, 2026 | $2177.48 | +3.83% | $2201.96 | $2084.21 | 15.33B |
| Mar 16, 2026 | $2351.18 | +7.98% | $2384.47 | $2166.00 | 38.94B |
| Mar 17, 2026 | $2318.05 | -1.41% | $2375.46 | $2297.67 | 26.74B |
| Mar 18, 2026 | $2203.67 | -4.93% | $2348.90 | $2154.58 | 25.62B |
| Mar 19, 2026 | $2137.42 | -3.01% | $2232.20 | $2099.89 | 24.09B |
| Mar 20, 2026 | $2146.50 | +0.42% | $2175.70 | $2117.28 | 17.97B |
| Mar 21, 2026 | $2076.69 | -3.25% | $2166.72 | $2072.38 | 8.65B |
| Mar 22, 2026 | $2053.05 | -1.14% | $2125.98 | $2027.05 | 16.44B |
Page 1 of 13