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
$2,280.43
+1.23% 1D
Recently Viewed
1H+0.91%
1D+1.23%
1W-3.19%
1M-16.37%
Ethereum (ETH) has 90 days of daily open, high, low and close on file. Over that window ETH ranged $1,873.01 to $2,776.2, closed at $2,279.67 and is up 19.1% across the window.
Ethereum — Window Stats
90 daily bars · MEXCBars
90
Window high
$2,776.2
Window low
$1,873.01
First → last
+19.09%
Latest close
$2,279.67
vs live
+0.03%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $2,274.84 | $2,285.72 | $2,226.04 | $2,279.67 | +0.21% | $63.29M | $278.55B |
| Nov 3, 2026 | $2,253.36 | $2,308.2 | $2,241.52 | $2,274.84 | +0.95% | $167.54M | $277.96B |
| Nov 2, 2026 | $2,275.36 | $2,317.07 | $2,237.31 | $2,253.36 | -0.97% | $291.81M | $275.34B |
| Nov 1, 2026 | $2,255.27 | $2,277.84 | $2,250 | $2,275.36 | +0.89% | $103.10M | $278.02B |
| Oct 31, 2026 | $2,244.2 | $2,267.29 | $2,236 | $2,255.27 | +0.49% | $67.91M | $275.57B |
| Oct 30, 2026 | $2,253.21 | $2,262.64 | $2,174.97 | $2,244.2 | -0.40% | $499.68M | $274.22B |
| Oct 29, 2026 | $2,359.83 | $2,379.09 | $2,234 | $2,253.21 | -4.52% | $423.10M | $275.32B |
| Oct 28, 2026 | $2,350.16 | $2,390.99 | $2,323.8 | $2,359.83 | +0.41% | $205.91M | $288.35B |
| Oct 27, 2026 | $2,324.49 | $2,364.42 | $2,298 | $2,350.16 | +1.10% | $236.75M | $287.16B |
| Oct 26, 2026 | $2,330.25 | $2,344.51 | $2,293.53 | $2,324.49 | -0.25% | $137.36M | $284.03B |
| Oct 25, 2026 | $2,358.89 | $2,371.73 | $2,311.15 | $2,330.25 | -1.21% | $86.74M | $284.73B |
| Oct 24, 2026 | $2,387.74 | $2,390 | $2,283.01 | $2,358.89 | -1.21% | $123.35M | $288.23B |
| Oct 23, 2026 | $2,389 | $2,417.38 | $2,353.94 | $2,387.74 | -0.05% | $157.60M | $291.76B |
| Oct 22, 2026 | $2,473.96 | $2,482.5 | $2,361 | $2,389 | -3.43% | $233.46M | $291.91B |
| Oct 21, 2026 | $2,449.25 | $2,525 | $2,437.43 | $2,473.96 | +1.01% | $250.94M | $302.29B |
| Oct 20, 2026 | $2,408.25 | $2,477.5 | $2,374.44 | $2,449.25 | +1.70% | $175.23M | $299.27B |
| Oct 19, 2026 | $2,410.3 | $2,446.05 | $2,386 | $2,408.25 | -0.09% | $124.29M | $294.26B |
| Oct 18, 2026 | $2,402.72 | $2,429.63 | $2,330 | $2,410.3 | +0.32% | $124.61M | $294.51B |
| Oct 17, 2026 | $2,423.5 | $2,441.39 | $2,358.88 | $2,402.72 | -0.86% | $88.62M | $293.59B |
| Oct 16, 2026 | $2,441.92 | $2,493.19 | $2,393.43 | $2,423.5 | -0.75% | $205.29M | $296.13B |
| Oct 15, 2026 | $2,421.75 | $2,467.11 | $2,322 | $2,441.92 | +0.83% | $307.36M | $298.38B |
| Oct 14, 2026 | $2,498.03 | $2,529.4 | $2,405.07 | $2,421.75 | -3.05% | $242.09M | $295.91B |
| Oct 13, 2026 | $2,447.29 | $2,538 | $2,410 | $2,498.03 | +2.07% | $203.63M | $305.23B |
| Oct 12, 2026 | $2,537.04 | $2,579 | $2,443.59 | $2,447.29 | -3.54% | $242.40M | $299.03B |
| Oct 11, 2026 | $2,506.46 | $2,555 | $2,498.41 | $2,537.04 | +1.22% | $203.89M | $310.00B |
| Oct 10, 2026 | $2,487.67 | $2,519 | $2,486 | $2,506.46 | +0.76% | $122.31M | $306.26B |
| Oct 9, 2026 | $2,475.08 | $2,520 | $2,471.07 | $2,487.67 | +0.51% | $181.42M | $303.97B |
| Oct 8, 2026 | $2,574.16 | $2,587.4 | $2,408 | $2,475.08 | -3.85% | $541.58M | $302.43B |
| Oct 7, 2026 | $2,697.63 | $2,699.96 | $2,540.37 | $2,574.16 | -4.58% | $537.06M | $314.53B |
| Oct 6, 2026 | $2,710.33 | $2,723.85 | $2,684.05 | $2,697.63 | -0.47% | $315.77M | $329.62B |
| Oct 5, 2026 | $2,726.67 | $2,737.44 | $2,680.26 | $2,710.33 | -0.60% | $365.61M | $331.17B |
| Oct 4, 2026 | $2,687.3 | $2,738.59 | $2,686.95 | $2,726.67 | +1.47% | $134.57M | $333.17B |
| Oct 3, 2026 | $2,668.64 | $2,690 | $2,666 | $2,687.3 | +0.70% | $106.05M | $328.36B |
| Oct 2, 2026 | $2,706.36 | $2,774.84 | $2,651.58 | $2,668.64 | -1.39% | $546.82M | $326.08B |
| Oct 1, 2026 | $2,685.96 | $2,721.4 | $2,673.82 | $2,706.36 | +0.76% | $358.86M | $330.69B |
| Sep 30, 2026 | $2,677.85 | $2,737.95 | $2,657.94 | $2,685.96 | +0.30% | $374.86M | $328.20B |
| Sep 29, 2026 | $2,688.72 | $2,748 | $2,653 | $2,677.85 | -0.40% | $434.31M | $327.20B |
| Sep 28, 2026 | $2,688.77 | $2,720 | $2,636.72 | $2,688.72 | -0.00% | $397.58M | $328.53B |
| Sep 27, 2026 | $2,696.32 | $2,727 | $2,670.3 | $2,688.77 | -0.28% | $209.19M | $328.54B |
| Sep 26, 2026 | $2,691.66 | $2,697.72 | $2,664.6 | $2,696.32 | +0.17% | $116.48M | $329.46B |
| Sep 25, 2026 | $2,688.01 | $2,742.95 | $2,667.53 | $2,691.66 | +0.14% | $320.99M | $328.89B |
| Sep 24, 2026 | $2,684.8 | $2,705.53 | $2,628.57 | $2,688.01 | +0.12% | $353.61M | $328.45B |
| Sep 23, 2026 | $2,753.63 | $2,788.39 | $2,636.07 | $2,684.8 | -2.50% | $461.56M | $328.05B |
| Sep 22, 2026 | $2,776.2 | $2,777.46 | $2,716.02 | $2,753.63 | -0.81% | $424.92M | $336.46B |
| Sep 21, 2026 | $2,644.93 | $2,807.96 | $2,643.44 | $2,776.2 | +4.96% | $738.65M | $339.22B |
| Sep 20, 2026 | $2,632.67 | $2,649.79 | $2,564.49 | $2,644.93 | +0.47% | $287.66M | $323.18B |
| Sep 19, 2026 | $2,612.12 | $2,668.95 | $2,603.12 | $2,632.67 | +0.79% | $236.97M | $321.68B |
| Sep 18, 2026 | $2,447.33 | $2,645.57 | $2,436.63 | $2,612.12 | +6.73% | $639.74M | $319.17B |
| Sep 17, 2026 | $2,418.41 | $2,483.06 | $2,414.16 | $2,447.33 | +1.20% | $292.37M | $299.04B |
| Sep 16, 2026 | $2,398.28 | $2,429.63 | $2,369.01 | $2,418.41 | +0.84% | $367.86M | $295.50B |
| Sep 15, 2026 | $2,516.49 | $2,520 | $2,360 | $2,398.28 | -4.70% | $538.52M | $293.04B |
| Sep 14, 2026 | $2,477.13 | $2,613.67 | $2,465.32 | $2,516.49 | +1.59% | $445.04M | $307.49B |
| Sep 13, 2026 | $2,526.1 | $2,527.6 | $2,462.55 | $2,477.13 | -1.94% | $274.29M | $302.68B |
| Sep 12, 2026 | $2,516.61 | $2,546.47 | $2,508.9 | $2,526.1 | +0.38% | $203.70M | $308.66B |
| Sep 11, 2026 | $2,438.15 | $2,666 | $2,435.94 | $2,516.61 | +3.22% | $656.92M | $307.50B |
| Sep 10, 2026 | $2,468.61 | $2,484.12 | $2,405.37 | $2,438.15 | -1.23% | $422.02M | $297.92B |
| Sep 9, 2026 | $2,485.13 | $2,522.52 | $2,443.88 | $2,468.61 | -0.66% | $380.94M | $301.64B |
| Sep 8, 2026 | $2,490.07 | $2,507.43 | $2,442 | $2,485.13 | -0.20% | $306.55M | $303.66B |
| Sep 7, 2026 | $2,514.74 | $2,535.47 | $2,466.71 | $2,490.07 | -0.98% | $323.55M | $304.26B |
| Sep 6, 2026 | $2,480.4 | $2,525.51 | $2,463 | $2,514.74 | +1.38% | $279.82M | $307.27B |
| Sep 5, 2026 | $2,455.71 | $2,492.76 | $2,445 | $2,480.4 | +1.01% | $161.35M | $303.08B |
| Sep 4, 2026 | $2,507.4 | $2,546.54 | $2,432.16 | $2,455.71 | -2.06% | $505.43M | $300.06B |
| Sep 3, 2026 | $2,392.27 | $2,529 | $2,370.22 | $2,507.4 | +4.81% | $425.92M | $306.38B |
| Sep 2, 2026 | $2,418.6 | $2,428.62 | $2,357.08 | $2,392.27 | -1.09% | $345.82M | $292.31B |
| Sep 1, 2026 | $2,467.69 | $2,485.24 | $2,383.15 | $2,418.6 | -1.99% | $346.90M | $295.53B |
| Aug 31, 2026 | $2,417.35 | $2,489.27 | $2,401.24 | $2,467.69 | +2.08% | $330.82M | $301.52B |
| Aug 30, 2026 | $2,457.28 | $2,534.06 | $2,388 | $2,417.35 | -1.62% | $337.50M | $295.37B |
| Aug 29, 2026 | $2,442.77 | $2,459.6 | $2,430.47 | $2,457.28 | +0.59% | $129.50M | $300.25B |
| Aug 28, 2026 | $2,511.02 | $2,534.07 | $2,407.06 | $2,442.77 | -2.72% | $414.30M | $298.48B |
| Aug 27, 2026 | $2,506.72 | $2,565.05 | $2,482.09 | $2,511.02 | +0.17% | $417.03M | $306.82B |
| Aug 26, 2026 | $2,442.6 | $2,515 | $2,432.4 | $2,506.72 | +2.63% | $318.83M | $306.29B |
| Aug 25, 2026 | $2,482.39 | $2,530.85 | $2,416.22 | $2,442.6 | -1.60% | $417.70M | $298.46B |
| Aug 24, 2026 | $2,463.44 | $2,531.8 | $2,425.14 | $2,482.39 | +0.77% | $566.18M | $303.32B |
| Aug 23, 2026 | $2,423 | $2,483.92 | $2,357.08 | $2,463.44 | +1.67% | $428.43M | $301.01B |
| Aug 22, 2026 | $2,516.24 | $2,530 | $2,389.45 | $2,423 | -3.71% | $540.12M | $296.06B |
| Aug 21, 2026 | $2,327.01 | $2,546.47 | $2,325.21 | $2,516.24 | +8.13% | $798.24M | $307.46B |
| Aug 20, 2026 | $2,252.78 | $2,358.14 | $2,222.95 | $2,327.01 | +3.30% | $677.89M | $284.34B |
| Aug 19, 2026 | $1,917.63 | $2,330 | $1,906.59 | $2,252.78 | +17.48% | $578.02M | $275.27B |
| Aug 18, 2026 | $1,913.59 | $1,922 | $1,886.02 | $1,917.63 | +0.21% | $140.65M | $234.31B |
| Aug 17, 2026 | $1,876.06 | $1,918.14 | $1,872.7 | $1,913.59 | +2.00% | $172.18M | $233.82B |
| Aug 16, 2026 | $1,882.7 | $1,892 | $1,869.61 | $1,876.06 | -0.35% | $66.04M | $229.23B |
| Aug 15, 2026 | $1,882.05 | $1,886.73 | $1,876 | $1,882.7 | +0.03% | $46.31M | $230.05B |
| Aug 14, 2026 | $1,885.85 | $1,890.95 | $1,864.43 | $1,882.05 | -0.20% | $102.99M | $229.97B |
| Aug 13, 2026 | $1,879.92 | $1,899.64 | $1,864.01 | $1,885.85 | +0.32% | $143.11M | $230.43B |
| Aug 12, 2026 | $1,882.65 | $1,924.44 | $1,874.11 | $1,879.92 | -0.15% | $165.31M | $229.71B |
| Aug 11, 2026 | $1,873.01 | $1,897.59 | $1,854 | $1,882.65 | +0.51% | $181.62M | $230.04B |
| Aug 10, 2026 | $1,910.84 | $1,930.79 | $1,868.27 | $1,873.01 | -1.98% | $196.55M | $228.86B |
| Aug 9, 2026 | $1,917 | $1,937.64 | $1,908.14 | $1,910.84 | -0.32% | $87.01M | $233.48B |
| Aug 8, 2026 | $1,914.21 | $1,926.23 | $1,912.64 | $1,917 | +0.15% | $55.30M | $234.24B |
| Aug 7, 2026 | $1,903.94 | $1,941.82 | $1,894.54 | $1,914.21 | — | $196.92M | $233.90B |
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 $2,280.43, roughly 53.9% 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 $278.43B, on roughly $9.35B 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 19.09%.
What were ETH's high and low in this window?
In this sample, the highest trade print is about $2,807.96 (Sep 21, 2026) and the lowest about $1,854 (Aug 11, 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).