MENU

Recorded history of daily opens, closes, highs and lows for Ethereum Denominated in US dollar in 2016

High: 20.6970 on 17/06/2016

Low: 0.0000 on 04/08/2016

Today's Live Rate: 1 ETH 3,842.1200 USD

See Today's Ethereum Prices in US dollar

Historical Graph For Converting Ethereums into US dollars in 2016

Loading

Table of 1 Ethereum to US dollar Exchange Rate for 2016

Date Open High Low Close

December

Saturday 31 December 2016
8.2761
8.4986
8.0501
8.1620
Friday 30 December 2016
7.5759
8.6000
7.5611
8.2711
Thursday 29 December 2016
7.2000
7.7566
7.1000
7.6159
Wednesday 28 December 2016
7.3010
7.3300
7.0829
7.2000
Tuesday 27 December 2016
7.1826
7.3500
7.0500
7.2590
Monday 26 December 2016
7.2344
7.3239
7.1670
7.1826
Sunday 25 December 2016
7.1470
7.3510
7.1100
7.2342
Saturday 24 December 2016
7.5500
7.6239
7.1091
7.1900
Friday 23 December 2016
7.8600
7.8609
7.4630
7.5613
Thursday 22 December 2016
7.6990
7.9620
7.6391
7.8619
Wednesday 21 December 2016
7.5890
7.7500
7.5508
7.6858
Tuesday 20 December 2016
7.9039
7.9040
7.5800
7.6180
Monday 19 December 2016
7.8700
7.9300
7.7400
7.9090
Sunday 18 December 2016
7.8914
7.9440
7.4733
7.8367
Saturday 17 December 2016
7.8703
7.9574
7.7695
7.8943
Friday 16 December 2016
8.2000
8.2269
7.7064
7.8693
Thursday 15 December 2016
8.4010
8.4890
8.2000
8.2300
Wednesday 14 December 2016
8.4900
8.4900
8.3000
8.4000
Tuesday 13 December 2016
8.1949
8.6260
8.0894
8.4900
Monday 12 December 2016
8.1360
8.2480
8.0000
8.1700
Sunday 11 December 2016
8.4000
8.5525
7.9400
8.1400
Saturday 10 December 2016
8.1652
8.6500
8.0200
8.4360
Friday 9 December 2016
8.3231
8.8446
8.1651
8.1652
Thursday 8 December 2016
7.8120
8.7000
7.2690
8.3461
Wednesday 7 December 2016
6.7763
7.8785
5.8610
7.7590
Tuesday 6 December 2016
7.4000
7.5670
6.5010
6.7864
Monday 5 December 2016
7.8200
7.9060
7.3421
7.4048
Sunday 4 December 2016
7.7480
8.1000
7.5897
7.8750
Saturday 3 December 2016
8.4300
8.4300
7.1000
7.7280
Friday 2 December 2016
8.5417
8.6090
8.3580
8.4300
Thursday 1 December 2016
8.1101
8.7580
8.1052
8.5639

November

Wednesday 30 November 2016
8.6970
8.7439
7.7420
8.1596
Tuesday 29 November 2016
8.9001
9.0172
8.6490
8.6580
Monday 28 November 2016
9.2660
9.3020
8.7020
8.9247
Sunday 27 November 2016
9.3903
9.5300
9.2200
9.3325
Saturday 26 November 2016
9.1700
9.6900
9.1640
9.4269
Friday 25 November 2016
9.7870
9.7880
8.7000
9.1954
Thursday 24 November 2016
9.8480
9.9190
9.6830
9.8060
Wednesday 23 November 2016
9.5500
10.2550
9.5420
9.8760
Tuesday 22 November 2016
9.5380
9.6790
9.5080
9.6150
Monday 21 November 2016
9.6820
9.7641
9.4940
9.5709
Sunday 20 November 2016
9.5320
9.8609
9.4760
9.6960
Saturday 19 November 2016
9.9839
10.0310
9.4550
9.5260
Friday 18 November 2016
10.0470
10.2700
9.9010
9.9689
Thursday 17 November 2016
10.2240
10.5000
9.9271
10.0450
Wednesday 16 November 2016
9.9600
10.4100
9.7161
10.2650
Tuesday 15 November 2016
10.1160
10.1930
9.9560
9.9651
Monday 14 November 2016
9.8860
10.3700
9.8080
10.1270
Sunday 13 November 2016
10.2800
10.3190
9.6800
9.8510
Saturday 12 November 2016
10.5150
10.5800
10.2610
10.2700
Friday 11 November 2016
10.6790
10.6930
10.4800
10.4900
Thursday 10 November 2016
10.8700
10.8700
10.2000
10.6480
Wednesday 9 November 2016
10.8800
11.2110
10.7880
10.8980
Tuesday 8 November 2016
10.9080
11.0990
10.8500
10.9000
Monday 7 November 2016
11.1500
11.2720
10.9090
10.9100
Sunday 6 November 2016
11.1830
11.2400
10.9920
11.1690
Saturday 5 November 2016
10.8910
11.2400
10.8500
11.1840
Friday 4 November 2016
10.8450
11.1820
10.8090
10.8600
Thursday 3 November 2016
10.8310
11.2470
10.7630
10.8550
Wednesday 2 November 2016
10.9720
11.2100
10.4050
10.8310
Tuesday 1 November 2016
11.2460
11.5000
10.8770
10.9950

October

Monday 31 October 2016
10.4610
11.5290
10.3140
11.2600
Sunday 30 October 2016
11.1500
11.2600
9.5000
10.3750
Saturday 29 October 2016
11.5430
11.6990
10.8540
11.1500
Friday 28 October 2016
11.5200
11.6700
11.2310
11.5030
Thursday 27 October 2016
11.4980
11.7240
11.4510
11.5200
Wednesday 26 October 2016
11.9810
11.9990
11.1220
11.4690
Tuesday 25 October 2016
12.0500
12.2300
11.9810
11.9810
Monday 24 October 2016
12.2500
12.2630
11.9910
12.0700
Sunday 23 October 2016
12.1290
12.3740
12.0820
12.1860
Saturday 22 October 2016
12.1510
12.2000
12.0870
12.1960
Friday 21 October 2016
12.0370
12.3160
12.0300
12.1510
Thursday 20 October 2016
12.5600
12.6230
11.9500
11.9880
Wednesday 19 October 2016
11.9820
12.9100
11.9810
12.6110
Tuesday 18 October 2016
11.9450
12.0300
11.8110
12.0010
Monday 17 October 2016
11.9630
12.0600
11.9200
12.0200
Sunday 16 October 2016
11.9600
12.0490
11.8300
12.0100
Saturday 15 October 2016
12.0210
12.1000
11.9000
11.9300
Friday 14 October 2016
11.9050
12.1200
11.8110
11.9880
Thursday 13 October 2016
11.7520
12.0550
11.6780
11.9250
Wednesday 12 October 2016
11.7310
12.3300
11.7310
11.8230
Tuesday 11 October 2016
12.0270
12.0900
11.6000
11.7320
Monday 10 October 2016
12.2080
12.5570
11.9900
12.0120
Sunday 9 October 2016
12.7300
12.7580
12.0000
12.2100
Saturday 8 October 2016
12.8200
13.0000
12.5600
12.6900
Friday 7 October 2016
13.0210
13.1460
12.6240
12.8400
Thursday 6 October 2016
13.2700
13.3920
13.0220
13.0220
Wednesday 5 October 2016
13.4450
13.5000
13.2200
13.2700
Tuesday 4 October 2016
13.1730
13.5000
13.1700
13.3870
Monday 3 October 2016
13.1880
13.3270
13.0020
13.1600
Sunday 2 October 2016
13.2200
13.3300
13.0480
13.2390
Saturday 1 October 2016
13.0600
13.4300
13.0500
13.2910

September

Friday 30 September 2016
13.3240
13.3290
13.0610
13.0610
Thursday 29 September 2016
13.0840
13.4870
13.0440
13.3020
Wednesday 28 September 2016
12.9410
13.2670
12.8500
13.0840
Tuesday 27 September 2016
13.0800
13.1600
12.8100
12.8640
Monday 26 September 2016
12.8350
13.1960
12.7740
13.0800
Sunday 25 September 2016
13.3160
13.4690
12.7120
12.8610
Saturday 24 September 2016
13.2430
13.5020
13.0990
13.3960
Friday 23 September 2016
13.7600
13.7610
12.4700
13.3270
Thursday 22 September 2016
14.2430
14.3770
13.1620
13.7600
Wednesday 21 September 2016
13.2200
15.4000
13.0760
14.2590
Tuesday 20 September 2016
12.4470
13.2290
12.3940
13.2200
Monday 19 September 2016
12.7300
13.1010
12.2600
12.4500
Sunday 18 September 2016
12.6240
12.8690
12.5110
12.8000
Saturday 17 September 2016
12.0510
12.8220
11.9900
12.6120
Friday 16 September 2016
11.9490
12.4130
11.9070
12.1580
Thursday 15 September 2016
11.9610
12.3320
11.9100
11.9440
Wednesday 14 September 2016
11.9200
12.5500
11.8640
12.0180
Tuesday 13 September 2016
11.6770
12.0580
11.6330
12.0580
Monday 12 September 2016
12.2410
12.2800
11.6000
11.6320
Sunday 11 September 2016
11.7200
12.2980
11.5800
12.2630
Saturday 10 September 2016
11.4770
11.9000
11.4580
11.7200
Friday 9 September 2016
11.6120
11.9640
11.2640
11.4920
Thursday 8 September 2016
11.7570
11.8200
11.6000
11.6110
Wednesday 7 September 2016
11.8920
11.9190
11.4520
11.7730
Tuesday 6 September 2016
11.7250
11.9060
11.6500
11.7100
Monday 5 September 2016
11.9740
12.0300
11.6000
11.7370
Sunday 4 September 2016
12.2500
12.4270
11.6450
11.9400
Saturday 3 September 2016
12.0000
12.3800
11.9120
12.3000
Friday 2 September 2016
11.6600
12.5980
11.6050
12.0670
Thursday 1 September 2016
11.2900
11.6780
11.1700
11.6630

August

Wednesday 31 August 2016
11.0330
11.3890
10.9350
11.2900
Tuesday 30 August 2016
10.9320
11.1810
10.7810
10.9620
Monday 29 August 2016
11.1560
11.1560
10.9220
10.9320
Sunday 28 August 2016
11.2590
11.2590
11.1130
11.1130
Saturday 27 August 2016
11.3040
11.4200
11.1340
11.2170
Friday 26 August 2016
11.0590
11.3190
10.9720
11.2300
Thursday 25 August 2016
11.0220
11.1950
10.9610
11.0550
Wednesday 24 August 2016
11.1440
11.2800
10.8960
11.0220
Tuesday 23 August 2016
11.1990
11.3580
11.0040
11.0870
Monday 22 August 2016
11.2360
11.2520
10.9260
11.1350
Sunday 21 August 2016
10.6800
11.3010
10.6800
11.2360
Saturday 20 August 2016
10.6900
10.7600
10.6100
10.6800
Friday 19 August 2016
10.7040
10.9700
10.6570
10.6900
Thursday 18 August 2016
11.0700
11.0700
10.6500
10.7080
Wednesday 17 August 2016
11.1300
11.1700
10.8320
11.0200
Tuesday 16 August 2016
11.1500
11.2800
10.8830
11.1300
Monday 15 August 2016
11.4900
11.6700
11.0030
11.1600
Sunday 14 August 2016
11.6900
11.7600
11.4000
11.4900
Saturday 13 August 2016
11.7100
11.9900
11.5650
11.6900
Friday 12 August 2016
11.9300
12.1000
11.5690
11.7100
Thursday 11 August 2016
11.0000
12.3300
11.0000
11.9300
Wednesday 10 August 2016
0.0000
0.0000
0.0000
0.0000
Tuesday 9 August 2016
0.0000
0.0000
0.0000
0.0000
Monday 8 August 2016
0.0000
0.0000
0.0000
0.0000
Sunday 7 August 2016
0.0000
0.0000
0.0000
0.0000
Saturday 6 August 2016
0.0000
0.0000
0.0000
0.0000
Friday 5 August 2016
0.0000
0.0000
0.0000
0.0000
Thursday 4 August 2016
0.0000
0.0000
0.0000
0.0000
Wednesday 3 August 2016
10.9800
11.1980
9.9000
10.1650
Tuesday 2 August 2016
11.8700
12.0410
10.9020
10.9830
Monday 1 August 2016
12.4650
12.5520
11.3030
11.8760

July

Sunday 31 July 2016
12.8500
12.8670
12.4110
12.4110
Saturday 30 July 2016
12.8700
12.9440
12.6000
12.8600
Friday 29 July 2016
13.0000
13.0150
12.5400
12.8340
Thursday 28 July 2016
11.8080
13.4000
11.8080
13.0000
Wednesday 27 July 2016
13.7820
13.8600
11.7750
11.8040
Tuesday 26 July 2016
12.7710
13.8200
12.6850
13.7820
Monday 25 July 2016
14.2500
14.4390
12.1680
12.7710
Sunday 24 July 2016
14.6200
14.8500
13.9000
14.2500
Saturday 23 July 2016
12.6310
15.1460
12.5300
14.6200
Friday 22 July 2016
12.4510
12.7500
12.0280
12.6310
Thursday 21 July 2016
11.6170
13.0370
11.5530
12.4510
Wednesday 20 July 2016
11.0910
12.2400
11.0410
11.6580
Tuesday 19 July 2016
11.2550
11.7490
11.0090
11.0840
Monday 18 July 2016
11.7050
11.7370
11.0210
11.2550
Sunday 17 July 2016
11.9530
12.0520
11.6700
11.7150
Saturday 16 July 2016
11.4660
12.5530
11.3690
11.9600
Friday 15 July 2016
10.5120
11.7900
10.4910
11.5170
Thursday 14 July 2016
10.5330
10.6000
10.4250
10.4300
Wednesday 13 July 2016
10.5010
10.8020
10.3990
10.5280
Tuesday 12 July 2016
10.9400
11.0870
10.2010
10.5010
Monday 11 July 2016
10.8420
11.0200
10.7360
10.9600
Sunday 10 July 2016
11.3700
11.4360
10.3950
10.9020
Saturday 9 July 2016
10.1270
11.6490
9.9020
11.3800
Friday 8 July 2016
10.5780
10.6690
9.7290
10.1400
Thursday 7 July 2016
10.5790
11.1200
10.2210
10.5780
Wednesday 6 July 2016
11.4700
11.4850
9.3530
10.5880
Tuesday 5 July 2016
11.7530
11.8500
11.3510
11.4870
Monday 4 July 2016
12.1250
12.1470
11.5600
11.7630
Sunday 3 July 2016
12.1900
12.2130
11.9500
12.1360
Saturday 2 July 2016
12.4790
12.5800
11.7400
12.1940
Friday 1 July 2016
12.6000
12.8840
12.2000
12.4020

June

Thursday 30 June 2016
12.1200
13.0450
11.5700
12.6200
Wednesday 29 June 2016
14.0430
14.0790
11.5130
12.1130
Tuesday 28 June 2016
13.7450
14.1880
13.6820
14.0310
Monday 27 June 2016
14.3300
14.4000
13.5250
13.7540
Sunday 26 June 2016
14.3330
14.8360
13.9130
14.3300
Saturday 25 June 2016
13.7890
14.4600
13.1000
14.3330
Friday 24 June 2016
13.5000
14.0000
12.5000
13.8040
Thursday 23 June 2016
13.2140
15.9000
12.9500
13.5000
Wednesday 22 June 2016
11.8560
13.4980
11.2000
13.2950
Tuesday 21 June 2016
12.2510
12.4870
10.5100
11.9200
Monday 20 June 2016
11.3000
13.3610
10.4590
12.2510
Sunday 19 June 2016
15.4300
15.4300
10.1330
11.3000
Saturday 18 June 2016
20.7470
21.6900
11.5100
15.4290
Friday 17 June 2016
18.2780
21.1000
18.2780
20.6970
Thursday 16 June 2016
18.7500
18.7750
17.5500
18.2470
Wednesday 15 June 2016
17.6350
19.4100
16.0000
18.7500
Tuesday 14 June 2016
15.7780
17.9100
15.7010
17.7890
Monday 13 June 2016
14.3600
16.0870
14.2260
15.7780
Sunday 12 June 2016
13.9700
14.3830
13.8100
14.3600
Saturday 11 June 2016
14.4940
14.5100
13.5610
13.9700
Friday 10 June 2016
14.4100
14.7000
14.3740
14.4940
Thursday 9 June 2016
14.6100
14.8900
14.3000
14.4100
Wednesday 8 June 2016
13.9490
14.6970
13.8800
14.6010
Tuesday 7 June 2016
13.9700
14.1930
13.8010
13.9490
Monday 6 June 2016
13.7870
13.9690
13.6860
13.8950
Sunday 5 June 2016
13.9400
13.9620
13.4800
13.7010
Saturday 4 June 2016
13.8180
13.9900
13.4210
13.9400
Friday 3 June 2016
13.9400
14.0290
13.6080
13.7700
Thursday 2 June 2016
14.1310
14.3000
13.4600
13.9450
Wednesday 1 June 2016
12.7270
14.3000
12.6020
14.1300

May

Tuesday 31 May 2016
12.4820
12.8100
12.3000
12.7460
Monday 30 May 2016
11.9850
12.8900
11.7800
12.4500
Sunday 29 May 2016
11.2410
12.4990
10.3840
11.8980
Saturday 28 May 2016
12.4690
12.4990
10.5250
11.2620
Friday 27 May 2016
12.5190
13.0670
12.1300
12.4140
Thursday 26 May 2016
12.8000
13.0000
11.8000
12.5000
Wednesday 25 May 2016
13.3500
13.8200
12.0000
12.8000
Tuesday 24 May 2016
14.2240
14.4900
13.3000
13.5090
Monday 23 May 2016
14.0400
14.5100
13.6240
14.2100
Sunday 22 May 2016
13.5720
14.0520
13.0100
14.0500
Saturday 21 May 2016
14.7000
14.8900
13.3100
13.5710
Friday 20 May 2016
13.5320
14.7500
13.2030
14.7000
Thursday 19 May 2016
12.1620
14.4000
12.1620
13.5950
Wednesday 18 May 2016
11.1200
12.6000
11.0980
12.1740
Tuesday 17 May 2016
9.9680
11.4700
9.9680
11.1400
Monday 16 May 2016
10.2500
10.4200
9.9340
10.0080
Sunday 15 May 2016
10.5640
10.6750
9.7100
10.2500
Saturday 14 May 2016
10.0880
11.1100
10.0650
10.5640
Friday 13 May 2016
9.9300
10.4720
9.7900
10.0700
Thursday 12 May 2016
9.3971
9.9800
9.3910
9.9300
Wednesday 11 May 2016
9.3600
9.4700
9.2800
9.4000
Tuesday 10 May 2016
9.5000
9.6470
9.2520
9.3610
Monday 9 May 2016
9.4080
9.6400
9.0000
9.5100
Sunday 8 May 2016
9.4500
9.6440
9.2000
9.4080
Saturday 7 May 2016
9.7800
9.9768
9.1202
9.4500
Friday 6 May 2016
9.4000
10.0000
9.3000
9.7500
Thursday 5 May 2016
9.3819
9.9991
9.2530
9.3610
Wednesday 4 May 2016
10.0790
10.0790
9.1830
9.3710
Tuesday 3 May 2016
8.8300
10.3000
8.6330
10.0790
Monday 2 May 2016
8.7247
8.9980
8.3503
8.7911
Sunday 1 May 2016
7.4351
9.3600
7.4351
8.7501

April

Saturday 30 April 2016
7.1650
7.7200
7.1630
7.4020
Friday 29 April 2016
7.7250
7.8700
7.1500
7.1640
Thursday 28 April 2016
7.3980
7.9900
7.3140
7.8370
Wednesday 27 April 2016
7.5600
7.5990
7.1205
7.4200
Tuesday 26 April 2016
8.1735
8.1735
7.3218
7.5600
Monday 25 April 2016
8.3484
8.5000
8.0100
8.1404
Sunday 24 April 2016
7.9090
8.8000
7.8070
8.3990
Saturday 23 April 2016
8.2247
8.4090
7.7300
7.9096
Friday 22 April 2016
8.5000
8.8000
8.0000
8.1890
Thursday 21 April 2016
8.7401
9.0470
8.3501
8.5054
Wednesday 20 April 2016
9.0530
9.3790
8.6501
8.7401
Tuesday 19 April 2016
9.2900
9.5500
8.4410
9.0300
Monday 18 April 2016
8.6160
10.8990
8.5890
9.2900
Sunday 17 April 2016
8.2960
8.6800
8.1829
8.6690
Saturday 16 April 2016
8.4500
8.6900
8.1000
8.3199
Friday 15 April 2016
8.0530
8.8600
8.0000
8.4700
Thursday 14 April 2016
7.4650
8.8000
6.8550
8.0500
Wednesday 13 April 2016
8.6500
8.6500
7.2110
7.5200
Tuesday 12 April 2016
8.9299
8.9329
8.0100
8.6990
Monday 11 April 2016
9.2040
9.4300
7.5200
8.9310
Sunday 10 April 2016
9.7200
10.1970
9.0000
9.1370
Saturday 9 April 2016
10.0600
10.3400
9.6000
9.7100
Friday 8 April 2016
10.6920
10.8470
9.4050
10.1370
Thursday 7 April 2016
10.4700
10.9620
10.2000
10.6200
Wednesday 6 April 2016
11.1040
11.1080
9.7000
10.4680
Tuesday 5 April 2016
11.6100
11.6650
10.8810
11.1500
Monday 4 April 2016
11.6100
11.7600
11.4000
11.6100
Sunday 3 April 2016
11.6500
11.7650
11.4260
11.6580
Saturday 2 April 2016
11.3910
11.9420
11.3910
11.6240
Friday 1 April 2016
11.8640
12.0150
11.2900
11.3860

March

Thursday 31 March 2016
11.6150
12.3000
11.5000
11.8480
Wednesday 30 March 2016
11.7770
11.8830
11.3650
11.6580
Tuesday 29 March 2016
10.4460
11.9380
10.4000
11.7000
Monday 28 March 2016
10.9810
10.9810
10.1720
10.4070
Sunday 27 March 2016
10.6610
11.2000
10.5800
11.0120
Saturday 26 March 2016
11.2310
11.3530
10.5200
10.6610
Friday 25 March 2016
12.4400
12.4700
10.6790
11.1800
Thursday 24 March 2016
11.2220
12.4290
11.2010
12.4200
Wednesday 23 March 2016
11.8190
11.9670
11.0750
11.2010
Tuesday 22 March 2016
10.2190
12.0480
10.1400
11.8000
Monday 21 March 2016
10.5890
10.8810
9.5590
10.2680
Sunday 20 March 2016
10.9900
11.1700
9.7760
10.5730
Saturday 19 March 2016
11.0800
11.1980
8.3380
10.9900
Friday 18 March 2016
12.5480
12.6200
10.4360
11.0600
Thursday 17 March 2016
13.1000
13.8900
12.4090
12.5480
Wednesday 16 March 2016
12.6450
13.4210
11.9800
13.1000