Live Chat

Trade Ethereum ETHUSD

Ethereum live chart

Created with Highcharts 10.2.102:0003:0004:0005:0006:0007:0008:0009:0010:0011:0012:0013:0014:0015:0016:0017:0018:003200322532503275330033253350322032303240326032703280

Instrument Fundamentals

Weekly Search
Weekly
Daily
date Close change Change (%) Open High Low
Jan 27, 2025 3260.61 30.05 0.93% 3230.56 3436.1 3019.42
Jan 20, 2025 3231.02 20.21 0.62% 3210.81 3449.4 3142.03
Jan 13, 2025 3210.81 -54.68 -1.68% 3265.48 3524.08 2920.68
Jan 6, 2025 3265.48 -368.99 -10.16% 3634.47 3742.95 3157.5
Dec 30, 2024 3634.31 280.92 8.37% 3353.38 3673.31 3301.48
Dec 23, 2024 3353.38 74.3 2.26% 3279.08 3544.48 3214.92
Dec 16, 2024 3278.94 -677.43 -17.13% 3956.37 4105.98 3099.24
Dec 9, 2024 3956.37 -46.65 -1.17% 4003.01 4004.46 3493.58
Dec 2, 2024 4003.01 295.02 7.95% 3707.99 4087.36 3502.23
Nov 25, 2024 3708.11 347.71 10.34% 3360.4 3746.49 3252.38
Nov 18, 2024 3360.4 285.48 9.28% 3074.92 3496.02 3028.83
Nov 11, 2024 3074.82 -107.95 -3.4% 3182.77 3442.43 3013.8
Nov 4, 2024 3182.77 728.98 29.7% 2453.79 3247.5 2356.03
Oct 28, 2024 2453.79 -49.89 -2% 2503.67 2717.55 2410.13
Oct 21, 2024 2503.67 -239.91 -8.75% 2743.58 2764.23 2378.6
Oct 14, 2024 2743.58 278.92 11.31% 2464.65 2754.6 2440.72
Oct 7, 2024 2464.65 26.61 1.09% 2438.03 2517.25 2327.71
Sep 30, 2024 2438.08 -218.21 -8.22% 2656.28 2660.39 2309.34
Sep 23, 2024 2656.28 76.03 2.94% 2580.25 2725.84 2539.65
Sep 16, 2024 2580.25 265.76 11.48% 2314.49 2630.51 2251.26
Sep 9, 2024 2314.44 18.88 0.82% 2295.56 2461.96 2272.83
Sep 2, 2024 2295.56 -130.21 -5.37% 2425.76 2561.74 2148.39
Aug 26, 2024 2425.76 -319.5 -11.64% 2745.26 2759.63 2397.03
Aug 19, 2024 2745.26 134.31 5.14% 2610.95 2818.77 2535.62
Aug 12, 2024 2610.92 57.01 2.23% 2553.9 2777.25 2509.29
Aug 5, 2024 2554.06 -131.37 -4.9% 2685.43 2721.14 2119.37
Jul 29, 2024 2685.43 -582.46 -17.83% 3267.88 3393.25 2628.39
Jul 22, 2024 3267.88 -264.95 -7.5% 3532.82 3560.4 3085.92
Jul 15, 2024 3532.82 288.34 8.88% 3244.48 3543.25 3232.31
Jul 8, 2024 3244.64 316.67 10.81% 2927.96 3267.5 2823.27
Jul 1, 2024 2927.96 -502.52 -14.65% 3430.48 3514.59 2810.42
Jun 24, 2024 3430.48 13.88 0.4% 3416.6 3480.25 3229.03
Jun 17, 2024 3416.6 -202.58 -5.6% 3619.18 3632.86 3350.79
Jun 10, 2024 3619.18 -84.88 -2.3% 3704.05 3708.25 3362.26
Jun 3, 2024 3704.05 -72.9 -1.94% 3776.95 3882.67 3573.97
May 27, 2024 3776.95 -46.16 -1.21% 3823.1 3971.92 3700.26
May 20, 2024 3823.1 753.06 24.52% 3070.04 3941.36 3048.26
May 13, 2024 3070.04 142.61 4.87% 2927.43 3142.92 2858.33
May 6, 2024 2927.43 -208.37 -6.65% 3135.79 3215.91 2878.31
Apr 29, 2024 3135.79 -124.5 -3.82% 3260.28 3283.48 2812.06
Apr 22, 2024 3260.28 113.72 3.61% 3146.56 3348.78 3068.67
Apr 15, 2024 3146.56 -7.7 -0.25% 3154.25 3276.95 2865.26
Apr 8, 2024 3154.25 -298.06 -8.64% 3452.31 3725.1 2599.1
Apr 1, 2024 3452.31 -193.66 -5.32% 3645.97 3645.97 3204.26
Mar 25, 2024 3645.97 193.67 5.61% 3452.29 3678.38 3418.79
Mar 18, 2024 3452.29 -188.58 -5.18% 3640.87 3640.87 3057.9
Mar 11, 2024 3640.87 -238.37 -6.15% 3879.24 4088.25 3412.26
Mar 4, 2024 3879.24 391.44 11.22% 3487.79 3996.25 3210.73
Feb 26, 2024 3487.79 376.73 12.1% 3111.05 3517.89 3036.79
Feb 19, 2024 3111.05 231.3 8.03% 2879.75 3116.84 2858.26
Feb 12, 2024 2879.75 374.46 14.94% 2505.28 2892.44 2470.18
Feb 5, 2024 2505.28 218.23 9.54% 2287.05 2536.35 2266.3
Jan 29, 2024 2287.05 31.56 1.39% 2255.49 2389.68 2232.76
Jan 22, 2024 2255.49 -196.91 -8.03% 2452.39 2462.44 2164.26
Jan 15, 2024 2452.39 -16.97 -0.69% 2469.35 2612.37 2412.13
Jan 8, 2024 2469.27 248.63 11.19% 2220.63 2714.38 2168.26
Jan 1, 2024 2220.63 -59.57 -2.62% 2280.2 2428.93 1902.9
Dec 25, 2023 2280.2 16.55 0.73% 2263.64 2443.29 2178.38
Dec 18, 2023 2263.63 70.36 3.2% 2193.26 2341.08 2115.61
Dec 11, 2023 2193.26 -156.33 -6.66% 2349.59 2352.01 2134.88
Dec 4, 2023 2349.59 158 7.2% 2191.59 2400.07 2187.15
Nov 27, 2023 2191.59 130.59 6.33% 2061 2213.62 1984.43
Nov 20, 2023 2061 50.17 2.49% 2010.83 2131.23 1929.18
Nov 13, 2023 2010.77 -32.77 -1.61% 2043.54 2116.65 1905.14
Nov 6, 2023 2043.54 152.1 8.04% 1891.43 2134.72 1849.37
Oct 30, 2023 1891.43 97.51 5.43% 1793.92 1911.18 1776.23
Oct 23, 2023 1793.92 132.41 7.96% 1661.51 1863.76 1656.52
Oct 16, 2023 1661.51 105.22 6.76% 1556.29 1666.24 1540.88
Oct 9, 2023 1556.29 -75.52 -4.63% 1631.81 1634.25 1520.21
Oct 2, 2023 1631.81 -100.02 -5.78% 1731.83 1742.03 1599
Sep 25, 2023 1731.83 152.66 9.66% 1579.16 1750.48 1562.37
Sep 18, 2023 1579.16 -42.3 -2.61% 1621.46 1667.32 1566.55
Sep 11, 2023 1621.46 6.65 0.41% 1614.81 1650.85 1530.37
Sep 4, 2023 1614.8 -19.25 -1.18% 1634.05 1665.28 1599.66
Aug 28, 2023 1634.05 -21.9 -1.33% 1655.94 1743.15 1600.72
Aug 21, 2023 1655.94 -27.53 -1.64% 1683.47 1696.12 1579.29
Aug 14, 2023 1683.47 -154.26 -8.4% 1837.73 1851.94 1548.76
Aug 7, 2023 1837.73 12.38 0.67% 1825.35 1874.09 1799.23
Jul 31, 2023 1825.35 -34.5 -1.86% 1859.85 1877.01 1811.47
Jul 24, 2023 1859.85 -26.67 -1.42% 1886.51 1888.25 1832.26
Jul 17, 2023 1886.51 -34.14 -1.78% 1920.64 1933.83 1850.55
Jul 10, 2023 1920.64 59.12 3.17% 1861.52 2025.66 1846.41
Jul 3, 2023 1861.51 -73.96 -3.83% 1935.46 1973.23 1825.03
Jun 26, 2023 1935.46 38.75 2.04% 1896.7 1957.42 1816.08
Jun 19, 2023 1896.7 178.14 10.36% 1718.56 1933.83 1699.16
Jun 12, 2023 1718.56 -32.63 -1.87% 1751.18 1766.69 1620.3
Jun 5, 2023 1751.18 -137.06 -7.26% 1888.24 1895.55 1717.33
May 29, 2023 1888.24 -19.13 -1.01% 1907.37 1926.32 1838.64
May 22, 2023 1907.36 103.95 5.76% 1803.4 1915.94 1760.17
May 15, 2023 1803.4 5.24 0.29% 1798.16 1845.26 1770.53
May 8, 2023 1798.24 -72.92 -3.9% 1871.15 1886.78 1738.38
May 1, 2023 1871.01 3.25 0.17% 1867.75 2016.74 1804.53
Apr 24, 2023 1867.61 7.44 0.4% 1860.16 1962.4 1786.01
Apr 17, 2023 1860.15 -257.97 -12.18% 2118.12 2122.25 1825.98
Apr 10, 2023 2118.12 260.17 14% 1857.94 2139.33 1846.26
Apr 3, 2023 1857.94 64.49 3.59% 1793.45 1938.93 1761.25
Mar 27, 2023 1793.46 19.69 1.11% 1773.77 1844.22 1685.42
Mar 20, 2023 1773.88 -10.26 -0.58% 1784.14 1856.7 1712.27
Mar 13, 2023 1784.07 194.1 12.2% 1589.96 1843.72 1569.07
Mar 6, 2023 1589.96 27.2 1.74% 1562.76 1605.74 1368.32
Feb 27, 2023 1562.76 -77.14 -4.71% 1639.89 1675.8 1541.13
Feb 20, 2023 1639.89 -39.38 -2.35% 1679.27 1717.68 1556.97
Feb 13, 2023 1679.36 -17.9 -1.06% 1697.25 1724.22 1666.26
Feb 6, 2023 1514.03 -113.82 -7% 1627.85 1695.36 1492.37
Jan 30, 2023 1627.84 -15.63 -0.96% 1643.46 1712.1 1531.77
Jan 23, 2023 1643.46 17.53 1.07% 1625.92 1657.72 1516.69
Jan 16, 2023 1625.92 74.76 4.82% 1551.15 1677.26 1496.5
Jan 9, 2023 1551.16 263.38 20.45% 1287.78 1595.26 1283.74
Jan 2, 2023 1287.78 89.74 7.49% 1198.04 1292.83 1191.25
Dec 26, 2022 1198.03 -19.92 -1.64% 1217.94 1231.09 1179.6
Dec 19, 2022 1215.05 33.47 2.83% 1181.58 1233.46 1149.56
Dec 12, 2022 1181.58 -79.86 -6.34% 1261.43 1348.51 1154.09
Dec 5, 2022 1261.43 -16.89 -1.33% 1278.32 1302.74 1217.66
Nov 28, 2022 1278.32 87.38 7.33% 1190.93 1306.96 1148.61
Nov 21, 2022 1190.93 51.54 4.52% 1139.38 1231.09 1072.4
Nov 14, 2022 1139.38 -78.82 -6.48% 1218.2 1287.5 1130.03
Nov 7, 2022 1218.2 -348.26 -22.24% 1566.46 1606.45 1070.15
Oct 31, 2022 1566.65 -23.01 -1.45% 1589.66 1673.66 1500.7
Oct 24, 2022 1589.66 227.31 16.68% 1362.35 1662.05 1322.74
Oct 17, 2022 1362.37 57.76 4.42% 1304.6 1368.19 1252.2
Oct 10, 2022 1304.6 -16.82 -1.28% 1321.41 1341.45 1188.01
Oct 3, 2022 1321.36 46.4 3.64% 1274.95 1382.28 1262.29
Sep 26, 2022 1274.91 -17.48 -1.36% 1292.38 1397.84 1252.54
Sep 19, 2022 1292.38 -42.94 -3.22% 1335.32 1346.25 1268.75
Sep 12, 2022 1332.86 -431.9 -24.48% 1764.75 1780.73 1324.56
Sep 5, 2022 1764.75 187.36 11.87% 1577.38 1786.73 1489.16
Aug 29, 2022 1577.38 153 10.74% 1424.38 1647.02 1422.12
Aug 22, 2022 1424.26 -191.96 -11.88% 1616.21 1720.15 1422.3
Aug 15, 2022 1616.33 -317.88 -16.44% 1934.2 2009.94 1523.26
Aug 8, 2022 1934.16 235.64 13.87% 1698.52 2028.25 1655.17
Aug 1, 2022 1698.52 19.92 1.18% 1678.6 1746.88 1558.62
Jul 25, 2022 1678.88 83.67 5.24% 1595.21 1782.08 1355.17
Jul 18, 2022 1595.21 259.65 19.44% 1335.56 1660.99 1333.68
Jul 11, 2022 1335.56 170.5 14.63% 1165.06 1418.22 1003.51
Jul 4, 2022 1163.75 93.42 8.72% 1070.33 1272.67 1041.56
Jun 27, 2022 1070.33 -124.59 -10.43% 1194.91 1234.26 995.07
Jun 20, 2022 1194.91 70.24 6.24% 1124.67 1277.17 1040.55
Jun 13, 2022 1124.67 -306.16 -21.4% 1430.83 1449.37 878.23
Jun 6, 2022 1430.86 -371.71 -20.63% 1802.56 1914.67 1421.55
May 30, 2022 1802.47 -5.03 -0.28% 1807.5 2011.64 1734.14
May 23, 2022 1807.5 -230.97 -11.34% 2038.46 2083.39 1702.23
May 16, 2022 2038.47 -102.32 -4.78% 2140.79 2140.79 1898.06
May 9, 2022 2140.79 -375.08 -14.91% 2515.87 2524.8 1701.87
May 2, 2022 2515.87 -307.22 -10.89% 2823.08 2963.9 2482.79
Apr 25, 2022 2823.08 -95.99 -3.29% 2919.06 3038.3 2714.98
Apr 18, 2022 2919.08 -64.43 -2.16% 2983.5 3176.34 2882.3
Apr 11, 2022 2983.5 -215.6 -6.74% 3199.1 3211.4 2948.95
Apr 4, 2022 3199.44 -321.25 -9.13% 3520.69 3547.5 3140.94
Mar 28, 2022 3520.69 226.82 6.88% 3293.87 3577.5 3212.51
Mar 21, 2022 3125.2 259.89 9.07% 2865.3 3193.4 2831.3
Mar 14, 2022 2947.3 403.9 15.88% 2543.4 2985 2491
Mar 7, 2022 2571 -63.6 -2.42% 2634.6 2772.3 2444.1
Feb 28, 2022 2634.6 26.19 1% 2608.4 3043.9 2569.1
Feb 21, 2022 2707.1 98.79 3.78% 2608.3 2759.3 2292.1
Feb 14, 2022 2781.7 -96.31 -3.35% 2878 3198.8 2748.6
Feb 7, 2022 2926 -70.7 -2.36% 2996.7 3284 2906.1
Jan 31, 2022 2954.6 398.29 15.58% 2556.3 2979.1 2476.5
Jan 24, 2022 2534 111.9 4.61% 2422.1 2723.8 2158.7
Jan 17, 2022 2422.1 -918 -27.49% 3340.09 3364.68 2422.1
Jan 10, 2022 3336.39 147.73 4.63% 3188.66 3411.9 2926.7
Jan 3, 2022 3215.28 -602.19 -15.78% 3817.47 3892.06 3056.4
Dec 27, 2021 3687.95 -399.23 -9.77% 4087.18 4128.89 3586.01
Dec 20, 2021 4087.18 156.56 3.98% 3930.61 4155.48 3754.73
Dec 13, 2021 3907.03 -215.95 -5.24% 4122.98 4171.83 3643.43
Dec 6, 2021 3995.71 -141.2 -3.42% 4136.91 4490.71 3915.86
Nov 29, 2021 4215 -69.98 -1.64% 4284.98 4784.13 4035
Nov 22, 2021 4070.24 -289.27 -6.64% 4359.5 4555.11 3914.3
Nov 15, 2021 4281.11 -299.62 -6.55% 4580.72 4767.9 3959.2
Nov 8, 2021 4656.64 23.06 0.49% 4633.58 4862.1 4460
Nov 1, 2021 4451.3 178.23 4.17% 4273.06 4668.3 4151
Oct 25, 2021 4402.86 315.63 7.72% 4087.22 4456.6 3890
Oct 18, 2021 3976.41 276.57 7.47% 3699.83 4371.7 3674.2
Oct 11, 2021 3880.99 427.89 12.39% 3453.09 3899.99 3373.54
Oct 4, 2021 3557.15 141.11 4.13% 3416.03 3668.4 3266.5
Sep 27, 2021 3292.66 213.52 6.93% 3079.13 3319.1 2781.97
Sep 20, 2021 2946.38 -416.03 -12.38% 3362.41 3364.33 2651
Sep 13, 2021 3376.38 55.93 1.68% 3320.45 3675.91 3113.91
Sep 6, 2021 3251.24 -721.92 -18.17% 3973.15 3982.63 3009
Aug 30, 2021 3916.28 673.68 20.77% 3242.6 4029.79 3145.5
Aug 23, 2021 3265.47 116.96 3.71% 3148.5 3378.59 3050
Aug 16, 2021 3260 0.09 0% 3259.91 3341 2951.32
Aug 9, 2021 3282.68 279.11 9.29% 3003.56 3294.98 2895
Aug 2, 2021 2914.59 244.3 9.14% 2670.28 2949.2 2446
Jul 26, 2021 2420 264.36 12.26% 2155.64 2450.99 2151.02
Jul 19, 2021 2041.26 146.36 7.72% 1894.89 2094.33 1718.41
Jul 12, 2021 1901.96 -226.91 -10.66% 2128.86 2173.35 1850.17
Jul 5, 2021 2128.86 -225.98 -9.6% 2354.84 2409.76 2050
Jun 28, 2021 2091.08 268.09 14.7% 1822.98 2287.61 1813.07
Jun 21, 2021 1866.86 -376.03 -16.77% 2242.89 2258.92 1700.91
Jun 14, 2021 2242.89 -267.33 -10.65% 2510.22 2639.99 2125.12
Jun 7, 2021 2510.22 -201.72 -7.44% 2711.93 2849.14 2306.53
May 31, 2021 2713.31 325.65 13.63% 2387.65 2889.96 2275.21
May 24, 2021 2387.66 288.08 13.72% 2099.57 2913.68 2072.42
May 17, 2021 2099.57 -1485.22 -41.44% 3584.79 3589.34 1870.32
May 10, 2021 3585.71 -342.14 -8.72% 3927.85 4384.42 3347.61
May 3, 2021 3927.82 975.74 33.05% 2952.08 3946.99 2952.08
Apr 26, 2021 2952.08 629.86 27.12% 2322.22 2985.99 2306
Apr 19, 2021 2322.22 80.76 3.6% 2241.45 2646.07 2059.23
Apr 12, 2021 2241.44 90.9 4.22% 2150.53 2547.99 2102.55
Apr 5, 2021 2150.53 74.22 3.57% 2076.31 2150.99 1929.69

Latest news

INR A USD currency codes on Indian and American flags, highlighting forex exchange rates.
Vanessa L 2025 Jan 31, 10:00

INR A USD Outlook Amid Trump Tariff Threats

Forex USD
3D AI chip on circuit board, symbolizing AI chip makers.
Vanessa L 2025 Jan 31, 07:30

AI Chip Makers & Semiconductor Stocks Outlook

Stocks Shares Tech NVDA
Exploring what is the best AI for day trading and its impact on tech investments.
Vanessa L 2025 Jan 28, 08:00

Is Nvidia a Good Stock to Buy?

NVDA Tech Stocks Shares
GBP to USD forecast with exchange rate chart.
Vanessa L 2025 Jan 28, 02:00

GBP to USD Forecast: Interest Rate Cuts and Economic Impacts

Forex GBP USD Stocks Shares
USD gains
Tommy Yap 2025 Jan 27, 16:00

Morning Note: USD Gains on Tariff Plans as NZD and Bitcoin Stir Markets

US500 Forex Cryptocurrencies
Falling gold bars show the is commodity trading directional trends.
Vanessa L 2025 Jan 27, 10:40

Will Trump Actually Do Tariffs? Impact on Gold

Gold Copper Commodities USD
Bitcoin price prediction amid Trump crypto policies and market volatility.
Vanessa L 2025 Jan 27, 09:00

Bitcoin Price Prediction and Trump Crypto Insights

Cryptocurrencies
MXN bills with a graph showing USD to MXN forecast trends.
Vanessa L 2025 Jan 27, 08:40

How Trump's Tariffs Impact USD to MXN and CAD USD Rate Forecast

USD CAD Forex

Info

Spread

3.50

Spread (%)

0.1073 %

Leverage

1:2

Overnight Interest Buy

-0.0972 %

Overnight Interest Sell

-0.0486 %

Currency

USD

Trading Hours

Market open

Friday - Saturday

22:01 - 22:01

Saturday - Sunday

22:01 - 22:01

Sunday - Monday

22:01 - 22:01

Monday - Tuesday

22:01 - 22:01

Tuesday - Wednesday

22:01 - 22:01

Wednesday - Thursday

22:01 - 22:01

Thursday - Friday

22:01 - 22:01

Analysis and statistics

Open

3299.6

Previous Close

3299.87

52 Week High/Low

2119.37 - 4105.98

Related Instruments

Asset
Sell
Buy
Change (%)

Bitcoin

102091.05

102193.25

-0.29%

Ethereum

3259.03

3262.53

-1.24%

Litecoin

122.22

123.02

-4.28%

Ripple

2.9835

2.9895

-1.65%

View all instruments
Trustpilot
Live Chat