SEARCH

Ethereum (ETH) Price in US dollar 2025: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for Ethereum (ETH) Denominated in US dollar in 2025

High: 4,262.9200 on 09/08/2025

Low: 1,472.1500 on 08/04/2025

Today's Live Rate: 1 ETH 3,669.3500 USD

See Today's Ethereum (ETH) Prices in US dollar

Historical Graph For Converting Ethereum (ETH)s into US dollars in 2025

Loading

Table of 1 Ethereum (ETH) to US dollar Exchange Rate for 2025

DateOpenHighLowClose

August

Sunday 10 August 2025
4,262.9200
4,333.2100
4,161.6100
4,252.2300
Saturday 9 August 2025
4,010.5400
4,326.4700
4,007.6600
4,262.9200
Friday 8 August 2025
3,911.6700
4,071.1800
3,881.1700
4,010.5400
Thursday 7 August 2025
3,684.1100
3,928.7300
3,648.8600
3,911.6700
Wednesday 6 August 2025
3,611.8100
3,699.8600
3,564.3600
3,684.1100
Tuesday 5 August 2025
3,720.9300
3,721.2800
3,546.7800
3,611.8100
Monday 4 August 2025
3,497.6000
3,737.2800
3,492.0200
3,720.9300
Sunday 3 August 2025
3,393.4000
3,522.0800
3,356.1800
3,497.6000
Saturday 2 August 2025
3,487.0200
3,536.9000
3,368.0700
3,393.4000
Friday 1 August 2025
3,698.1900
3,723.7700
3,430.4900
3,487.0200

July

Thursday 31 July 2025
3,810.2900
3,878.3300
3,684.0700
3,698.1900
Wednesday 30 July 2025
3,793.4600
3,833.7000
3,677.3300
3,810.2900
Tuesday 29 July 2025
3,798.9500
3,885.9700
3,716.1500
3,793.4600
Monday 28 July 2025
3,874.1200
3,941.6000
3,754.3400
3,798.9500
Sunday 27 July 2025
3,742.7900
3,880.8300
3,732.2400
3,874.1200
Saturday 26 July 2025
3,726.0100
3,794.8600
3,700.4100
3,742.7900
Friday 25 July 2025
3,708.7600
3,750.3500
3,575.4200
3,726.0100
Thursday 24 July 2025
3,630.2100
3,775.3000
3,510.4500
3,708.7600
Wednesday 23 July 2025
3,748.6400
3,766.3500
3,528.7100
3,630.2100
Tuesday 22 July 2025
3,764.2600
3,800.8700
3,618.9800
3,748.6400
Monday 21 July 2025
3,758.6400
3,859.7700
3,703.9100
3,764.2600
Sunday 20 July 2025
3,594.3400
3,825.1000
3,581.0900
3,758.6400
Saturday 19 July 2025
3,549.5600
3,610.5700
3,510.1600
3,594.3400
Friday 18 July 2025
3,479.4800
3,676.7800
3,462.0200
3,549.5600
Thursday 17 July 2025
3,373.1000
3,526.4400
3,312.5500
3,479.4800
Wednesday 16 July 2025
3,139.3300
3,425.3300
3,101.7400
3,373.1000
Tuesday 15 July 2025
3,014.6600
3,144.4800
2,933.5300
3,139.3300
Monday 14 July 2025
2,973.0100
3,083.0400
2,964.1900
3,014.6600
Sunday 13 July 2025
2,944.2700
3,021.1700
2,937.4900
2,973.0100
Saturday 12 July 2025
2,959.0300
2,980.7100
2,905.4300
2,944.2700
Friday 11 July 2025
2,951.3100
3,039.9000
2,914.3200
2,959.0300
Thursday 10 July 2025
2,769.9900
3,000.7400
2,756.7900
2,951.3100
Wednesday 9 July 2025
2,616.2900
2,796.4100
2,590.8500
2,769.9900
Tuesday 8 July 2025
2,542.5000
2,628.2500
2,523.9600
2,616.2900
Monday 7 July 2025
2,571.1400
2,591.0900
2,512.7100
2,542.5000
Sunday 6 July 2025
2,517.0900
2,605.4800
2,504.5300
2,571.1400
Saturday 5 July 2025
2,508.6900
2,530.4000
2,488.6200
2,517.0900
Friday 4 July 2025
2,592.0400
2,603.8000
2,475.4600
2,508.6900
Thursday 3 July 2025
2,571.3300
2,636.5100
2,557.6200
2,592.0400
Wednesday 2 July 2025
2,405.7000
2,619.8500
2,375.7300
2,571.3300
Tuesday 1 July 2025
2,486.3700
2,501.5800
2,387.3100
2,405.7000

June

Monday 30 June 2025
2,501.2600
2,524.6900
2,435.1100
2,486.3700
Sunday 29 June 2025
2,437.5500
2,525.9000
2,417.2500
2,501.2600
Saturday 28 June 2025
2,424.4200
2,449.0000
2,407.3100
2,437.5500
Friday 27 June 2025
2,417.5000
2,464.2500
2,384.3900
2,424.4200
Thursday 26 June 2025
2,420.2300
2,521.4100
2,395.3300
2,417.5000
Wednesday 25 June 2025
2,449.6900
2,469.7200
2,391.6500
2,420.2300
Tuesday 24 June 2025
2,413.1700
2,483.3100
2,378.2200
2,449.6900
Monday 23 June 2025
2,228.5700
2,439.7500
2,189.8600
2,413.1700
Sunday 22 June 2025
2,296.9400
2,314.8600
2,113.6500
2,228.5700
Saturday 21 June 2025
2,407.2200
2,449.1600
2,217.6900
2,296.9400
Friday 20 June 2025
2,521.8400
2,569.7400
2,368.9600
2,407.2200
Thursday 19 June 2025
2,525.8500
2,547.9300
2,485.6600
2,521.8400
Wednesday 18 June 2025
2,510.9600
2,548.8800
2,466.8900
2,525.8500
Tuesday 17 June 2025
2,545.2300
2,619.3400
2,454.5600
2,510.9600
Monday 16 June 2025
2,548.4100
2,681.4300
2,516.2100
2,545.2300
Sunday 15 June 2025
2,532.7500
2,560.5700
2,493.3200
2,548.4100
Saturday 14 June 2025
2,580.2500
2,580.8700
2,490.4700
2,532.7500
Friday 13 June 2025
2,644.5100
2,646.5600
2,446.4700
2,580.2500
Thursday 12 June 2025
2,772.5700
2,785.3000
2,618.3900
2,644.5100
Wednesday 11 June 2025
2,816.1500
2,879.7900
2,744.1100
2,772.5700
Tuesday 10 June 2025
2,681.2700
2,826.6800
2,657.3400
2,816.1500
Monday 9 June 2025
2,510.7800
2,695.1300
2,479.6000
2,681.2700
Sunday 8 June 2025
2,526.1700
2,549.5300
2,493.7200
2,510.7800
Saturday 7 June 2025
2,478.3100
2,543.9800
2,458.7900
2,526.1700
Friday 6 June 2025
2,415.8500
2,532.6900
2,385.4200
2,478.3100
Thursday 5 June 2025
2,608.2800
2,641.7200
2,393.1100
2,415.8500
Wednesday 4 June 2025
2,594.8800
2,680.5500
2,585.0200
2,608.2800
Tuesday 3 June 2025
2,609.0700
2,657.2300
2,583.3000
2,594.8800
Monday 2 June 2025
2,540.4500
2,616.4400
2,476.5900
2,609.0700
Sunday 1 June 2025
2,529.3200
2,549.0100
2,470.5800
2,540.4500

May

Saturday 31 May 2025
2,531.7900
2,551.3700
2,479.9400
2,529.3200
Friday 30 May 2025
2,631.8200
2,649.4400
2,508.9700
2,531.7900
Thursday 29 May 2025
2,682.1000
2,788.2800
2,620.3600
2,631.8200
Wednesday 28 May 2025
2,662.0000
2,689.7900
2,611.0500
2,682.1000
Tuesday 27 May 2025
2,564.4700
2,713.3300
2,511.1000
2,662.0000
Monday 26 May 2025
2,566.8800
2,570.0600
2,561.5900
2,582.3000
Sunday 25 May 2025
2,504.6000
2,519.1900
2,479.5300
2,493.7700
Saturday 24 May 2025
2,526.9000
2,576.3000
2,515.9800
2,530.9200
Friday 23 May 2025
2,665.1000
2,733.4400
2,502.4200
2,526.9000
Thursday 22 May 2025
2,552.2100
2,692.6900
2,546.1200
2,665.1000
Wednesday 21 May 2025
2,525.1000
2,617.0300
2,454.0100
2,552.2100
Tuesday 20 May 2025
2,528.6600
2,588.3600
2,444.2000
2,525.1000
Monday 19 May 2025
2,498.7200
2,547.4500
2,349.5500
2,528.6600
Sunday 18 May 2025
2,476.1600
2,587.9700
2,326.5000
2,498.7200
Saturday 17 May 2025
2,537.7800
2,538.2500
2,447.6500
2,476.1600
Friday 16 May 2025
2,549.0000
2,649.1800
2,530.0100
2,537.7800
Thursday 15 May 2025
2,610.0700
2,646.7500
2,478.7000
2,549.0000
Wednesday 14 May 2025
2,680.0400
2,725.0400
2,548.0000
2,610.0700
Tuesday 13 May 2025
2,495.5600
2,739.2700
2,415.7600
2,680.0400
Monday 12 May 2025
2,514.7500
2,624.3200
2,408.1000
2,495.5600
Sunday 11 May 2025
2,583.7700
2,607.6400
2,439.7800
2,514.7500
Saturday 10 May 2025
2,345.3200
2,600.3700
2,318.3000
2,583.7700
Friday 9 May 2025
2,207.1900
2,490.7100
2,184.1200
2,345.3200
Thursday 8 May 2025
1,811.3400
2,225.3900
1,808.9700
2,207.1900
Wednesday 7 May 2025
1,816.9800
1,850.4200
1,787.3100
1,811.3400
Tuesday 6 May 2025
1,820.0500
1,820.6300
1,751.4200
1,816.9800
Monday 5 May 2025
1,809.0000
1,833.4800
1,782.2100
1,820.0500
Sunday 4 May 2025
1,833.9500
1,850.2700
1,803.3500
1,809.0000
Saturday 3 May 2025
1,842.8400
1,848.8700
1,810.5400
1,833.9500
Friday 2 May 2025
1,838.8300
1,871.4800
1,813.6500
1,842.8400
Thursday 1 May 2025
1,793.8300
1,873.9500
1,792.8400
1,838.8300

April

Wednesday 30 April 2025
1,798.4700
1,817.0800
1,732.5400
1,793.8300
Tuesday 29 April 2025
1,800.1900
1,843.4000
1,780.7700
1,798.4700
Monday 28 April 2025
1,791.8500
1,827.9600
1,745.4000
1,800.1900
Sunday 27 April 2025
1,821.4500
1,857.7400
1,783.0100
1,791.8500
Saturday 26 April 2025
1,785.9400
1,841.5900
1,780.0100
1,821.4500
Friday 25 April 2025
1,770.4400
1,828.7900
1,739.8400
1,785.9400
Thursday 24 April 2025
1,795.8700
1,803.3200
1,723.0700
1,770.4400
Wednesday 23 April 2025
1,757.0400
1,833.6700
1,746.0800
1,795.8700
Tuesday 22 April 2025
1,579.7000
1,778.4100
1,539.8700
1,757.0400
Monday 21 April 2025
1,587.3100
1,658.1300
1,564.6500
1,579.7000
Sunday 20 April 2025
1,612.7400
1,618.6600
1,565.7900
1,587.3100
Saturday 19 April 2025
1,588.5600
1,628.7800
1,585.0200
1,612.7400
Friday 18 April 2025
1,583.6800
1,600.4500
1,573.8000
1,588.5600
Thursday 17 April 2025
1,577.2400
1,616.7200
1,563.0100
1,583.6800
Wednesday 16 April 2025
1,588.7000
1,613.0800
1,538.5700
1,577.2400
Tuesday 15 April 2025
1,618.6700
1,651.7300
1,627.4700
1,644.5000
Monday 14 April 2025
1,628.0000
1,677.7400
1,631.0900
1,631.7000
Sunday 13 April 2025
1,586.6500
1,604.6600
1,562.6300
1,597.1800
Saturday 12 April 2025
1,566.0200
1,668.9200
1,545.2500
1,643.8400
Friday 11 April 2025
1,521.5100
1,590.2200
1,504.1600
1,566.0200
Thursday 10 April 2025
1,669.0000
1,669.3400
1,472.0700
1,521.5100
Wednesday 9 April 2025
1,472.1500
1,688.3100
1,384.7000
1,669.0000
Tuesday 8 April 2025
1,552.4200
1,618.0900
1,445.8600
1,472.1500
Monday 7 April 2025
1,579.6500
1,632.0500
1,412.1600
1,552.4200
Sunday 6 April 2025
1,805.1900
1,816.3000
1,537.4700
1,579.6500
Saturday 5 April 2025
1,816.2500
1,826.5600
1,764.1300
1,805.1900
Friday 4 April 2025
1,816.3100
1,835.4100
1,758.6100
1,816.2500
Thursday 3 April 2025
1,794.6300
1,844.8500
1,750.8500
1,816.3100
Wednesday 2 April 2025
1,905.2300
1,955.3600
1,781.4000
1,794.6300
Tuesday 1 April 2025
1,822.1400
1,927.8800
1,817.9100
1,905.2300

March

Monday 31 March 2025
1,807.4800
1,853.9700
1,777.3800
1,822.1400
Sunday 30 March 2025
1,827.6800
1,848.2900
1,767.7500
1,807.4800
Saturday 29 March 2025
1,896.1500
1,912.4800
1,797.1600
1,827.6800
Friday 28 March 2025
2,003.3000
2,015.6100
1,861.1500
1,896.1500
Thursday 27 March 2025
2,009.6400
2,037.5200
1,986.9000
2,003.3000
Wednesday 26 March 2025
2,066.6200
2,079.1800
1,981.6800
2,009.6400
Tuesday 25 March 2025
2,081.5300
2,097.8500
2,037.5600
2,066.6200
Monday 24 March 2025
2,006.0500
2,103.9900
1,977.9700
2,081.5300
Sunday 23 March 2025
1,980.4000
2,020.1800
1,976.7000
2,006.0500
Saturday 22 March 2025
1,965.0800
2,005.7000
1,963.8800
1,980.4000
Friday 21 March 2025
1,982.6600
1,995.2800
1,936.3100
1,965.0800
Thursday 20 March 2025
2,056.9200
2,068.2700
1,951.6200
1,982.6600
Wednesday 19 March 2025
1,931.5300
2,070.7300
1,927.7800
2,056.9200
Tuesday 18 March 2025
1,926.4100
1,935.7500
1,871.9400
1,931.5300
Monday 17 March 2025
1,886.9400
1,952.3100
1,879.8600
1,926.4100
Sunday 16 March 2025
1,937.4600
1,940.8300
1,861.3400
1,886.9400
Saturday 15 March 2025
1,911.5300
1,957.4100
1,904.0300
1,937.4600
Friday 14 March 2025
1,863.8700
1,945.8000
1,860.7200
1,911.5300
Thursday 13 March 2025
1,907.9000
1,920.2300
1,821.3200
1,863.8700
Wednesday 12 March 2025
1,922.9800
1,956.1100
1,829.6000
1,907.9000
Tuesday 11 March 2025
1,864.3800
1,962.7400
1,754.4700
1,922.9800
Monday 10 March 2025
2,020.0100
2,152.2200
1,810.2200
1,864.3800
Sunday 9 March 2025
2,203.2400
2,211.6300
1,989.9200
2,020.0100
Saturday 8 March 2025
2,140.9300
2,234.2300
2,104.7900
2,203.2400
Friday 7 March 2025
2,202.6000
2,258.0900
2,102.4100
2,140.9300
Thursday 6 March 2025
2,241.7000
2,319.9400
2,176.6000
2,202.6000
Wednesday 5 March 2025
2,171.1300
2,272.9700
2,154.9500
2,241.7000
Tuesday 4 March 2025
2,147.5000
2,221.7700
1,992.6400
2,171.1300
Monday 3 March 2025
2,518.5100
2,523.9200
2,095.8600
2,147.5000
Sunday 2 March 2025
2,216.7200
2,551.3600
2,172.2300
2,518.5100
Saturday 1 March 2025
2,236.5300
2,280.4800
2,142.3200
2,216.7200

February

Friday 28 February 2025
2,305.5100
2,312.0300
2,074.2700
2,236.5300
Thursday 27 February 2025
2,333.1200
2,379.4200
2,227.9600
2,305.5100
Wednesday 26 February 2025
2,492.4800
2,504.3600
2,253.7800
2,333.1200
Tuesday 25 February 2025
2,513.6500
2,530.7800
2,321.8000
2,492.4800
Monday 24 February 2025
2,819.9200
2,839.7000
2,472.6700
2,513.6500
Sunday 23 February 2025
2,763.5400
2,855.6200
2,745.7600
2,819.9200
Saturday 22 February 2025
2,661.6000
2,797.9400
2,652.2900
2,763.5400
Friday 21 February 2025
2,738.9800
2,846.4500
2,614.9100
2,661.6000
Thursday 20 February 2025
2,715.4700
2,771.4000
2,707.5700
2,738.9800
Wednesday 19 February 2025
2,670.4300
2,736.5500
2,655.1500
2,715.4700
Tuesday 18 February 2025
2,744.1300
2,756.8900
2,604.9100
2,670.4300
Monday 17 February 2025
2,661.5900
2,849.7000
2,638.4000
2,744.1300
Sunday 16 February 2025
2,693.5600
2,726.4400
2,652.4800
2,661.5900
Saturday 15 February 2025
2,726.0200
2,739.4500
2,669.9200
2,693.5600
Friday 14 February 2025
2,676.2500
2,792.5700
2,665.3200
2,726.0200
Thursday 13 February 2025
2,738.5700
2,758.4300
2,613.4700
2,676.2500
Wednesday 12 February 2025
2,602.2200
2,796.2700
2,547.7800
2,738.5700
Tuesday 11 February 2025
2,661.9400
2,725.6300
2,560.0200
2,602.2200
Monday 10 February 2025
2,627.8400
2,694.6500
2,560.5100
2,661.9400
Sunday 9 February 2025
2,632.7600
2,697.4700
2,523.0100
2,627.8400
Saturday 8 February 2025
2,622.6700
2,668.4200
2,588.2300
2,632.7600
Friday 7 February 2025
2,686.9600
2,799.2500
2,562.5400
2,622.6700
Thursday 6 February 2025
2,788.5200
2,859.0300
2,655.8400
2,686.9600
Wednesday 5 February 2025
2,732.0900
2,828.5200
2,699.6600
2,788.5200
Tuesday 4 February 2025
2,883.0800
2,891.5900
2,630.1000
2,732.0900
Monday 3 February 2025
2,869.1600
2,923.8600
2,135.2800
2,883.0800
Sunday 2 February 2025
3,116.6100
3,162.4200
2,748.4600
2,869.1600
Saturday 1 February 2025
3,300.0400
3,330.5300
3,100.9800
3,116.6100

January

Friday 31 January 2025
3,247.4000
3,438.3900
3,213.2800
3,300.0400
Thursday 30 January 2025
3,114.1000
3,283.8100
3,090.5700
3,247.4000
Wednesday 29 January 2025
3,075.8300
3,181.8000
3,053.7900
3,114.1000
Tuesday 28 January 2025
3,181.6500
3,223.4600
3,038.1400
3,075.8300
Monday 27 January 2025
3,231.7900
3,253.3300
3,019.6200
3,181.6500
Sunday 26 January 2025
3,318.4500
3,361.6900
3,228.2700
3,231.7900
Saturday 25 January 2025
3,309.7400
3,350.1000
3,268.9500
3,318.4500
Friday 24 January 2025
3,338.7000
3,429.3800
3,275.0300
3,309.7400
Thursday 23 January 2025
3,241.5100
3,349.1600
3,181.6500
3,338.7000
Wednesday 22 January 2025
3,327.6400
3,365.8000
3,220.9400
3,241.5100
Tuesday 21 January 2025
3,280.4000
3,367.6800
3,201.2700
3,327.6400
Monday 20 January 2025
3,210.8200
3,447.3300
3,139.5200
3,280.4000
Sunday 19 January 2025
3,304.4200
3,445.0800
3,125.7900
3,210.8200
Saturday 18 January 2025
3,475.2700
3,495.5900
3,225.3000
3,304.4200
Friday 17 January 2025
3,307.5200
3,526.5300
3,307.3000
3,475.2700
Thursday 16 January 2025
3,451.5200
3,460.1800
3,264.3300
3,307.5200
Wednesday 15 January 2025
3,224.3500
3,474.8300
3,185.4300
3,451.5200
Tuesday 14 January 2025
3,136.4600
3,256.0600
3,124.8400
3,224.3500
Monday 13 January 2025
3,266.2300
3,336.5100
2,914.4300
3,136.4600
Sunday 12 January 2025
3,281.9600
3,298.4300
3,223.4300
3,266.2300
Saturday 11 January 2025
3,266.4100
3,318.8600
3,217.1000
3,281.9600
Friday 10 January 2025
3,219.0500
3,321.8700
3,194.4500
3,266.4100
Thursday 9 January 2025
3,326.5400
3,356.5300
3,157.3700
3,219.0500
Wednesday 8 January 2025
3,380.4300
3,414.5100
3,206.5600
3,326.5400
Tuesday 7 January 2025
3,688.8300
3,702.3100
3,355.6600
3,380.4300
Monday 6 January 2025
3,635.2900
3,745.4200
3,610.0100
3,688.8300
Sunday 5 January 2025
3,656.4500
3,674.8800
3,593.3800
3,635.2900
Saturday 4 January 2025
3,607.8300
3,670.7400
3,571.3700
3,656.4500
Friday 3 January 2025
3,452.5900
3,629.7200
3,420.3900
3,607.8300
Thursday 2 January 2025
3,353.2800
3,501.8800
3,347.4200
3,452.5900
Wednesday 1 January 2025
3,331.1500
3,367.2500
3,307.9000
3,353.2800
Theme: GKNEWS