What historical data is shown for ETH?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Ethereum (ETH) Historical Data
ETH
Layer-1
Ethereum Historical Price Information — Daily ETH Open, High, Low, Close & Volume
$2,383.5
-1.71% 1D
Recently Viewed
1H-0.53%
1D-1.71%
1W-4.42%
1M+24.56%
Ethereum (ETH) has 90 days of daily open, high, low and close on file. Over that window ETH ranged $1,567.62 to $2,526.1, closed at $2,376.7 and is up 38.9% across the window.
Ethereum — Window Stats
90 daily bars · MEXCBars
90
Window high
$2,526.1
Window low
$1,567.62
First → last
+38.88%
Latest close
$2,376.7
vs live
+0.29%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ETH Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $2,398.28 | $2,429.09 | $2,375.08 | $2,376.7 | -0.90% | $207.25M | $290.08B |
| Sep 15, 2026 | $2,516.49 | $2,520 | $2,360 | $2,398.28 | -4.70% | $538.52M | $292.72B |
| Sep 14, 2026 | $2,477.13 | $2,613.67 | $2,465.32 | $2,516.49 | +1.59% | $445.04M | $307.15B |
| Sep 13, 2026 | $2,526.1 | $2,527.6 | $2,462.55 | $2,477.13 | -1.94% | $274.29M | $302.34B |
| Sep 12, 2026 | $2,516.61 | $2,546.47 | $2,508.9 | $2,526.1 | +0.38% | $203.70M | $308.32B |
| Sep 11, 2026 | $2,438.15 | $2,666 | $2,435.94 | $2,516.61 | +3.22% | $656.92M | $307.16B |
| Sep 10, 2026 | $2,468.61 | $2,484.12 | $2,405.37 | $2,438.15 | -1.23% | $422.02M | $297.58B |
| Sep 9, 2026 | $2,485.13 | $2,522.52 | $2,443.88 | $2,468.61 | -0.66% | $380.94M | $301.30B |
| Sep 8, 2026 | $2,490.07 | $2,507.43 | $2,442 | $2,485.13 | -0.20% | $306.55M | $303.32B |
| Sep 7, 2026 | $2,514.74 | $2,535.47 | $2,466.71 | $2,490.07 | -0.98% | $323.55M | $303.92B |
| Sep 6, 2026 | $2,480.4 | $2,525.51 | $2,463 | $2,514.74 | +1.38% | $279.82M | $306.93B |
| Sep 5, 2026 | $2,455.71 | $2,492.76 | $2,445 | $2,480.4 | +1.01% | $161.35M | $302.74B |
| Sep 4, 2026 | $2,507.4 | $2,546.54 | $2,432.16 | $2,455.71 | -2.06% | $505.43M | $299.73B |
| Sep 3, 2026 | $2,392.27 | $2,529 | $2,370.22 | $2,507.4 | +4.81% | $425.92M | $306.04B |
| Sep 2, 2026 | $2,418.6 | $2,428.62 | $2,357.08 | $2,392.27 | -1.09% | $345.82M | $291.98B |
| Sep 1, 2026 | $2,467.69 | $2,485.24 | $2,383.15 | $2,418.6 | -1.99% | $346.90M | $295.20B |
| Aug 31, 2026 | $2,417.35 | $2,489.27 | $2,401.24 | $2,467.69 | +2.08% | $330.82M | $301.19B |
| Aug 30, 2026 | $2,457.28 | $2,534.06 | $2,388 | $2,417.35 | -1.62% | $337.50M | $295.05B |
| Aug 29, 2026 | $2,442.77 | $2,459.6 | $2,430.47 | $2,457.28 | +0.59% | $129.50M | $299.92B |
| Aug 28, 2026 | $2,511.02 | $2,534.07 | $2,407.06 | $2,442.77 | -2.72% | $414.30M | $298.15B |
| Aug 27, 2026 | $2,506.72 | $2,565.05 | $2,482.09 | $2,511.02 | +0.17% | $417.03M | $306.48B |
| Aug 26, 2026 | $2,442.6 | $2,515 | $2,432.4 | $2,506.72 | +2.63% | $318.83M | $305.95B |
| Aug 25, 2026 | $2,482.39 | $2,530.85 | $2,416.22 | $2,442.6 | -1.60% | $417.70M | $298.13B |
| Aug 24, 2026 | $2,463.44 | $2,531.8 | $2,425.14 | $2,482.39 | +0.77% | $566.18M | $302.98B |
| Aug 23, 2026 | $2,423 | $2,483.92 | $2,357.08 | $2,463.44 | +1.67% | $428.43M | $300.67B |
| Aug 22, 2026 | $2,516.24 | $2,530 | $2,389.45 | $2,423 | -3.71% | $540.12M | $295.73B |
| Aug 21, 2026 | $2,327.01 | $2,546.47 | $2,325.21 | $2,516.24 | +8.13% | $798.24M | $307.11B |
| Aug 20, 2026 | $2,252.78 | $2,358.14 | $2,222.95 | $2,327.01 | +3.30% | $677.89M | $284.02B |
| Aug 19, 2026 | $1,917.63 | $2,330 | $1,906.59 | $2,252.78 | +17.48% | $578.02M | $274.96B |
| Aug 18, 2026 | $1,913.59 | $1,922 | $1,886.02 | $1,917.63 | +0.21% | $140.65M | $234.05B |
| Aug 17, 2026 | $1,876.06 | $1,918.14 | $1,872.7 | $1,913.59 | +2.00% | $172.18M | $233.56B |
| Aug 16, 2026 | $1,882.7 | $1,892 | $1,869.61 | $1,876.06 | -0.35% | $66.04M | $228.98B |
| Aug 15, 2026 | $1,882.05 | $1,886.73 | $1,876 | $1,882.7 | +0.03% | $46.31M | $229.79B |
| Aug 14, 2026 | $1,885.85 | $1,890.95 | $1,864.43 | $1,882.05 | -0.20% | $102.99M | $229.71B |
| Aug 13, 2026 | $1,879.92 | $1,899.64 | $1,864.01 | $1,885.85 | +0.32% | $143.11M | $230.17B |
| Aug 12, 2026 | $1,882.65 | $1,924.44 | $1,874.11 | $1,879.92 | -0.15% | $165.31M | $229.45B |
| Aug 11, 2026 | $1,873.01 | $1,897.59 | $1,854 | $1,882.65 | +0.51% | $181.62M | $229.78B |
| Aug 10, 2026 | $1,910.84 | $1,930.79 | $1,868.27 | $1,873.01 | -1.98% | $196.55M | $228.61B |
| Aug 9, 2026 | $1,917 | $1,937.64 | $1,908.14 | $1,910.84 | -0.32% | $87.01M | $233.22B |
| Aug 8, 2026 | $1,914.21 | $1,926.23 | $1,912.64 | $1,917 | +0.15% | $55.30M | $233.98B |
| Aug 7, 2026 | $1,903.94 | $1,941.82 | $1,894.54 | $1,914.21 | +0.54% | $196.92M | $233.64B |
| Aug 6, 2026 | $1,908.93 | $1,919.64 | $1,892.8 | $1,903.94 | -0.26% | $172.07M | $232.38B |
| Aug 5, 2026 | $1,869.84 | $1,927.4 | $1,856.1 | $1,908.93 | +2.09% | $222.20M | $232.99B |
| Aug 4, 2026 | $1,860.49 | $1,882 | $1,848.78 | $1,869.84 | +0.50% | $176.57M | $228.22B |
| Aug 3, 2026 | $1,885.37 | $1,885.89 | $1,829.18 | $1,860.49 | -1.32% | $165.06M | $227.08B |
| Aug 2, 2026 | $1,845.18 | $1,898 | $1,843.85 | $1,885.37 | +2.18% | $111.88M | $230.12B |
| Aug 1, 2026 | $1,862.45 | $1,875.26 | $1,822.43 | $1,845.18 | -0.93% | $97.34M | $225.21B |
| Jul 31, 2026 | $1,918.5 | $1,935.7 | $1,849.34 | $1,862.45 | -2.92% | $228.57M | $227.32B |
| Jul 30, 2026 | $1,910.86 | $1,936.44 | $1,886 | $1,918.5 | +0.40% | $172.58M | $234.16B |
| Jul 29, 2026 | $1,922.03 | $1,934.92 | $1,874.82 | $1,910.86 | -0.58% | $286.84M | $233.23B |
| Jul 28, 2026 | $1,892.55 | $1,930 | $1,857.5 | $1,922.03 | +1.56% | $265.84M | $234.59B |
| Jul 27, 2026 | $1,954.68 | $1,980 | $1,882.59 | $1,892.55 | -3.18% | $314.68M | $230.99B |
| Jul 26, 2026 | $1,874.92 | $1,966.63 | $1,873.8 | $1,954.68 | +4.25% | $143.96M | $238.57B |
| Jul 25, 2026 | $1,861.36 | $1,877.02 | $1,851.18 | $1,874.92 | +0.73% | $85.72M | $228.84B |
| Jul 24, 2026 | $1,878.37 | $1,909.72 | $1,848.06 | $1,861.36 | -0.91% | $187.36M | $227.18B |
| Jul 23, 2026 | $1,934.31 | $1,941.62 | $1,869.04 | $1,878.37 | -2.89% | $217.09M | $229.26B |
| Jul 22, 2026 | $1,930.22 | $1,956.78 | $1,911 | $1,934.31 | +0.21% | $247.14M | $236.09B |
| Jul 21, 2026 | $1,904.88 | $1,952.2 | $1,900.65 | $1,930.22 | +1.33% | $317.73M | $235.59B |
| Jul 20, 2026 | $1,872.22 | $1,918 | $1,842.64 | $1,904.88 | +1.74% | $262.65M | $232.50B |
| Jul 19, 2026 | $1,862.7 | $1,879.14 | $1,851.22 | $1,872.22 | +0.51% | $160.76M | $228.51B |
| Jul 18, 2026 | $1,841.87 | $1,868.14 | $1,837.64 | $1,862.7 | +1.13% | $102.36M | $227.35B |
| Jul 17, 2026 | $1,864.66 | $1,870.9 | $1,803.57 | $1,841.87 | -1.22% | $275.68M | $224.81B |
| Jul 16, 2026 | $1,917.83 | $1,929.12 | $1,857.64 | $1,864.66 | -2.77% | $315.79M | $227.59B |
| Jul 15, 2026 | $1,891.8 | $1,946.26 | $1,864.25 | $1,917.83 | +1.38% | $351.01M | $234.08B |
| Jul 14, 2026 | $1,776.68 | $1,896.13 | $1,773.07 | $1,891.8 | +6.48% | $310.61M | $230.90B |
| Jul 13, 2026 | $1,806.82 | $1,844 | $1,750.5 | $1,776.68 | -1.67% | $228.19M | $216.85B |
| Jul 12, 2026 | $1,787.81 | $1,826.63 | $1,780 | $1,806.82 | +1.06% | $107.38M | $220.53B |
| Jul 11, 2026 | $1,796.93 | $1,829.66 | $1,786.43 | $1,787.81 | -0.51% | $133.86M | $218.21B |
| Jul 10, 2026 | $1,745.11 | $1,811.5 | $1,737.62 | $1,796.93 | +2.97% | $155.90M | $219.32B |
| Jul 9, 2026 | $1,743.62 | $1,762.66 | $1,722.04 | $1,745.11 | +0.09% | $134.42M | $213.00B |
| Jul 8, 2026 | $1,771.33 | $1,784.97 | $1,713.3 | $1,743.62 | -1.56% | $167.65M | $212.81B |
| Jul 7, 2026 | $1,799.67 | $1,812.2 | $1,757.54 | $1,771.33 | -1.57% | $143.29M | $216.20B |
| Jul 6, 2026 | $1,786.03 | $1,832.6 | $1,729.53 | $1,799.67 | +0.76% | $183.08M | $219.66B |
| Jul 5, 2026 | $1,780.71 | $1,808 | $1,749.34 | $1,786.03 | +0.30% | $418.24M | $217.99B |
| Jul 4, 2026 | $1,758.87 | $1,806.81 | $1,744 | $1,780.71 | +1.24% | $201.73M | $217.34B |
| Jul 3, 2026 | $1,700.49 | $1,775.79 | $1,694.72 | $1,758.87 | +3.43% | $257.51M | $214.68B |
| Jul 2, 2026 | $1,609.64 | $1,725.2 | $1,597.01 | $1,700.49 | +5.64% | $371.31M | $207.55B |
| Jul 1, 2026 | $1,572.14 | $1,646 | $1,553.04 | $1,609.64 | +2.39% | $298.59M | $196.46B |
| Jun 30, 2026 | $1,613.13 | $1,614.38 | $1,550.96 | $1,572.14 | -2.54% | $220.05M | $191.88B |
| Jun 29, 2026 | $1,571.98 | $1,637 | $1,550.46 | $1,613.13 | +2.62% | $302.92M | $196.89B |
| Jun 28, 2026 | $1,573.86 | $1,588.5 | $1,548.5 | $1,571.98 | -0.12% | $140.67M | $191.87B |
| Jun 27, 2026 | $1,578.77 | $1,611.23 | $1,563 | $1,573.86 | -0.31% | $134.33M | $192.09B |
| Jun 26, 2026 | $1,567.62 | $1,595.91 | $1,512.49 | $1,578.77 | +0.71% | $399.89M | $192.69B |
| Jun 25, 2026 | $1,622.27 | $1,660.44 | $1,533.67 | $1,567.62 | -3.37% | $420.28M | $191.33B |
| Jun 24, 2026 | $1,667.24 | $1,692.78 | $1,553 | $1,622.27 | -2.70% | $354.06M | $198.00B |
| Jun 23, 2026 | $1,728.25 | $1,736.55 | $1,635.75 | $1,667.24 | -3.53% | $257.64M | $203.49B |
| Jun 22, 2026 | $1,707.01 | $1,780 | $1,707 | $1,728.25 | +1.24% | $276.27M | $210.94B |
| Jun 21, 2026 | $1,741.07 | $1,741.09 | $1,702.27 | $1,707.01 | -1.96% | $135.03M | $208.35B |
| Jun 20, 2026 | $1,711.28 | $1,755.11 | $1,704.04 | $1,741.07 | +1.74% | $177.98M | $212.50B |
| Jun 19, 2026 | $1,711.1 | $1,724.5 | $1,679.01 | $1,711.28 | — | $179.99M | $208.87B |
Ethereum Historical Data FAQ
Window highs, lows, best/worst days and volume for EthereumWhat is the all-time high for ETH?
Ethereum's record price is about $4,946.05. It currently trades at $2,383.5, roughly 51.8% below that peak. The all-time low on record is $0.432979. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ETH market cap?
Ethereum has a market capitalisation of about $291.47B, on roughly $16.37B of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ETH change over this window?
Across 90 daily candles, close-to-close moved up 38.88%.
What were ETH's high and low in this window?
In this sample, the highest trade print is about $2,666 (Sep 11, 2026) and the lowest about $1,512.49 (Jun 26, 2026).
What were ETH's best and worst days in this window?
Best close-to-close day was about +17.48% (Aug 19, 2026); worst was -4.70% (Sep 15, 2026).