ETHUSD - Ethereum USD Historical Performance

Markets Tools AI Stocks Funds Newsroom Economy Commodities FX Crypto My Symbol Resources

2,118.61 1.37 (0.06%) 05/18/2026

Ethereum USD (ETHUSD)

	% Change
1D	0.06
1W	-7.33
1M	-10.02
3M	8.22
6M	-32.23
9M	-50.97
YTD	-29.48
1YR	-15.31
3YR	17.5
5YR	-37.33

Last 31 Days

Date	Open	High	Low	Close	Change	Chg %	Volume
2026-05-18	2,129.87	2,153.50	2,080.00	2,118.61	1.37	0.06	21,515,710,464
2026-05-17	2,129.87	2,129.87	2,106.58	2,117.24	-63.54	-2.91	12,300,197,888
2026-05-16	2,179.82	2,183.09	2,168.98	2,180.78	-42.22	-1.90	11,889,444,864
2026-05-15	2,283.09	2,299.87	2,203.00	2,223.00	-60.08	-2.63	18,146,855,938
2026-05-14	2,257.82	2,319.78	2,237.11	2,283.08	25.23	1.12	18,737,713,152
2026-05-13	2,274.32	2,323.10	2,232.72	2,257.85	-16.58	-0.73	15,319,732,224
2026-05-12	2,339.48	2,340.45	2,255.29	2,274.43	-64.96	-2.78	16,145,394,773
2026-05-11	2,370.96	2,375.28	2,302.75	2,339.39	-31.73	-1.34	15,525,623,296
2026-05-10	2,326.15	2,382.48	2,311.85	2,371.12	44.96	1.93	21,515,710,464
2026-05-09	2,307.24	2,337.83	2,299.57	2,326.16	18.92	0.82	12,300,197,888
2026-05-08	2,290.81	2,321.44	2,269.55	2,307.24	16.43	0.72	11,889,444,864
2026-05-07	2,350.65	2,352.47	2,279.69	2,290.81	-59.85	-2.55	18,146,855,938
2026-05-06	2,360.50	2,424.00	2,337.12	2,350.66	-9.84	-0.42	18,737,713,152
2026-05-05	2,346.96	2,400.16	2,344.76	2,360.50	13.55	0.58	15,319,732,224
2026-05-04	2,322.48	2,399.68	2,308.36	2,346.95	24.45	1.05	16,145,394,773
2026-05-03	2,316.88	2,356.38	2,297.59	2,322.50	5.61	0.24	15,525,623,296
2026-05-02	2,295.54	2,342.22	2,292.70	2,316.89	21.35	0.93	21,135,785,984
2026-05-01	2,256.80	2,326.59	2,256.34	2,295.54	38.74	1.72	19,587,186,882
2026-04-30	2,251.98	2,278.50	2,230.15	2,256.80	4.95	0.22	20,013,463,010
2026-04-29	2,289.28	2,347.49	2,218.65	2,251.85	-37.44	-1.64	23,409,823,896
2026-04-28	2,303.59	2,310.97	2,256.82	2,289.29	-14.15	-0.61	23,757,402,112
2026-04-27	2,370.47	2,405.01	2,263.80	2,303.44	-67.03	-2.83	22,745,786,496
2026-04-26	2,319.93	2,405.00	2,307.01	2,370.47	50.50	2.18	25,497,505,008
2026-04-25	2,315.80	2,323.79	2,301.18	2,319.97	4.16	0.18	14,334,311,424
2026-04-24	2,331.20	2,338.55	2,299.87	2,315.81	-15.27	-0.66	9,861,070,993
2026-04-23	2,375.30	2,383.04	2,285.26	2,331.08	-44.13	-1.86	13,243,880,777
2026-04-22	2,328.00	2,425.00	2,313.50	2,375.21	47.21	2.03	13,243,880,777
2026-04-21	2,314.64	2,339.58	2,284.66	2,328.00	13.21	0.57	21,999,552,512
2026-04-20	2,263.90	2,347.80	2,260.51	2,314.79	50.90	2.25	21,884,731,493
2026-04-19	2,351.38	2,356.70	2,252.06	2,263.89	-87.47	-3.72	17,879,618,684
2026-04-18	2,419.80	2,428.51	2,339.80	2,351.36	-68.45	-2.83	12,724,744,192

1 Year Performance

Historical Performance

Period	Performance	Period Low	Period High	Period Average	Up Days	Down Days	NoChange Days
1-Week	2,339.39 from 2026-05-11 -220.78 (-9.44%)	2,080.00 on 2026-05-18 38.61 1.86%	2,375.28 on 2026-05-11 -256.67 (-10.81%)	2,224.30	2	6
1-Month	2,351.36 from 2026-04-18 -232.75 (-9.90%)	2,080.00 on 2026-05-18 38.61 1.86%	2,428.51 on 2026-04-18 -309.90 (-12.76%)	2,295.31	16	15
3-Month	1,955.01 from 2026-02-18 163.60 8.37%	1,800.09 on 2026-02-24 318.52 17.69%	2,466.50 on 2026-04-17 -347.89 (-14.10%)	2,164.76	46	43	1
6-Month	3,121.74 from 2025-11-18 -1,003.13 (-32.13%)	1,742.79 on 2026-02-06 375.82 21.56%	3,477.44 on 2025-12-10 -1,358.83 (-39.08%)	2,510.71	92	89	1
52-Week	2,498.24 from 2025-05-18 -379.63 (-15.20%)	1,742.79 on 2026-02-06 375.82 21.56%	4,955.90 on 2025-08-24 -2,837.29 (-57.25%)	3,048.30	188	177	1
2-Year
3-Year
5-Year