CCC - CoinMarketCap ETH

Algorand ETH Price (ALGO-ETH)

0.00

-0.00

(-0.76%)

As of 10:37:00 PM UTC. Market Open. Data provided by

Currency in ETH

Date	Open	High	Low	Close	Adj Close	Volume
May 1, 2025	0.000123	0.000124	0.000117	0.000119	0.000119	46,582
Apr 30, 2025	0.000128	0.000129	0.000125	0.000126	0.000126	40,955
Apr 29, 2025	0.000124	0.000129	0.000123	0.000128	0.000128	56,017
Apr 28, 2025	0.000126	0.000125	0.000122	0.000124	0.000124	35,680
Apr 27, 2025	0.000128	0.000132	0.000127	0.000126	0.000126	39,868
Apr 26, 2025	0.000128	0.000129	0.000127	0.000128	0.000128	53,811
Apr 25, 2025	0.000119	0.000128	0.000120	0.000128	0.000128	58,141
Apr 24, 2025	0.000119	0.000122	0.000119	0.000119	0.000119	60,421
Apr 23, 2025	0.000122	0.000119	0.000120	0.000119	0.000119	59,240
Apr 22, 2025	0.000122	0.000123	0.000122	0.000122	0.000122	47,895
Apr 21, 2025	0.000120	0.000123	0.000120	0.000122	0.000122	28,601
Apr 20, 2025	0.000119	0.000120	0.000119	0.000120	0.000120	24,402
Apr 19, 2025	0.000118	0.000120	0.000117	0.000119	0.000119	33,127
Apr 18, 2025	0.000115	0.000118	0.000114	0.000118	0.000118	41,231
Apr 17, 2025	0.000113	0.000117	0.000113	0.000115	0.000115	53,002
Apr 16, 2025	0.000116	0.000121	0.000112	0.000113	0.000113	64,386
Apr 15, 2025	0.000114	0.000119	0.000114	0.000116	0.000116	75,319
Apr 14, 2025	0.000116	0.000116	0.000113	0.000114	0.000114	42,081
Apr 13, 2025	0.000115	0.000120	0.000114	0.000116	0.000116	67,119
Apr 12, 2025	0.000116	0.000118	0.000116	0.000115	0.000115	53,349
Apr 11, 2025	0.000108	0.000109	0.000114	0.000116	0.000116	56,240
Apr 10, 2025	0.000105	0.000110	0.000107	0.000108	0.000108	90,595
Apr 9, 2025	0.000107	0.000110	0.000105	0.000105	0.000105	65,231
Apr 8, 2025	0.000103	0.000108	0.000103	0.000107	0.000107	105,679
Apr 7, 2025	0.000101	0.000102	0.000103	0.000103	0.000103	53,718
Apr 6, 2025	0.000102	0.000104	0.000101	0.000101	0.000101	27,949
Apr 5, 2025	0.000099	0.000106	0.000100	0.000102	0.000102	71,690
Apr 4, 2025	0.000099	0.000099	0.000096	0.000099	0.000099	43,928
Apr 3, 2025	0.000099	0.000100	0.000097	0.000099	0.000099	63,711
Apr 2, 2025	0.000099	0.000101	0.000098	0.000099	0.000099	32,561
Apr 1, 2025	0.000099	0.000098	0.000097	0.000099	0.000099	38,837
Mar 31, 2025	0.000101	0.000101	0.000100	0.000099	0.000099	25,301
Mar 30, 2025	0.000105	0.000105	0.000100	0.000101	0.000101	36,647
Mar 29, 2025	0.000106	0.000107	0.000105	0.000105	0.000105	38,699
Mar 28, 2025	0.000103	0.000107	0.000104	0.000106	0.000106	35,325
Mar 27, 2025	0.000102	0.000105	0.000103	0.000103	0.000103	34,298
Mar 26, 2025	0.000098	0.000103	0.000098	0.000102	0.000102	36,902
Mar 25, 2025	0.000096	0.000099	0.000096	0.000098	0.000098	36,797
Mar 24, 2025	0.000095	0.000096	0.000094	0.000096	0.000096	26,493
Mar 23, 2025	0.000095	0.000096	0.000094	0.000095	0.000095	22,118
Mar 22, 2025	0.000099	0.000099	0.000095	0.000095	0.000095	32,514
Mar 21, 2025	0.000097	0.000101	0.000099	0.000099	0.000099	38,736
Mar 20, 2025	0.000097	0.000098	0.000096	0.000097	0.000097	52,224
Mar 19, 2025	0.000099	0.000099	0.000096	0.000097	0.000097	40,104
Mar 18, 2025	0.000099	0.000100	0.000099	0.000099	0.000099	36,560
Mar 17, 2025	0.000103	0.000104	0.000099	0.000099	0.000099	46,161
Mar 16, 2025	0.000104	0.000105	0.000103	0.000103	0.000103	32,458
Mar 15, 2025	0.000105	0.000106	0.000103	0.000104	0.000104	40,301
Mar 14, 2025	0.000102	0.000105	0.000103	0.000105	0.000105	51,277
Mar 13, 2025	0.000099	0.000104	0.000100	0.000102	0.000102	52,031
Mar 12, 2025	0.000099	0.000102	0.000098	0.000099	0.000099	69,133
Mar 11, 2025	0.000100	0.000100	0.000100	0.000099	0.000099	77,867
Mar 10, 2025	0.000102	0.000103	0.000100	0.000100	0.000100	56,252
Mar 9, 2025	0.000109	0.000110	0.000102	0.000102	0.000102	34,060
Mar 8, 2025	0.000109	0.000113	0.000107	0.000109	0.000109	61,884
Mar 7, 2025	0.000112	0.000112	0.000109	0.000109	0.000109	49,322
Mar 6, 2025	0.000110	0.000114	0.000108	0.000112	0.000112	56,119
Mar 5, 2025	0.000111	0.000112	0.000108	0.000110	0.000110	102,427
Mar 4, 2025	0.000115	0.000121	0.000112	0.000111	0.000111	105,595
Mar 3, 2025	0.000114	0.000122	0.000110	0.000115	0.000115	157,828
Mar 2, 2025	0.000106	0.000115	0.000106	0.000114	0.000114	54,963
Mar 1, 2025	0.000103	0.000109	0.000102	0.000106	0.000106	69,661
Feb 28, 2025	0.000101	0.000103	0.000103	0.000103	0.000103	36,509
Feb 27, 2025	0.000093	0.000102	0.000099	0.000101	0.000101	50,771
Feb 26, 2025	0.000090	0.000094	0.000089	0.000093	0.000093	66,237
Feb 25, 2025	0.000092	0.000092	0.000090	0.000090	0.000090	53,373
Feb 24, 2025	0.000096	0.000095	0.000091	0.000092	0.000092	25,307
Feb 23, 2025	0.000099	0.000101	0.000098	0.000096	0.000096	30,446
Feb 22, 2025	0.000099	0.000102	0.000097	0.000099	0.000099	51,570
Feb 21, 2025	0.000096	0.000099	0.000096	0.000099	0.000099	35,874
Feb 20, 2025	0.000096	0.000097	0.000095	0.000096	0.000096	30,132
Feb 19, 2025	0.000098	0.000099	0.000094	0.000096	0.000096	47,436
Feb 18, 2025	0.000103	0.000101	0.000099	0.000098	0.000098	33,116
Feb 17, 2025	0.000106	0.000106	0.000103	0.000103	0.000103	25,075
Feb 16, 2025	0.000109	0.000111	0.000105	0.000106	0.000106	28,664
Feb 15, 2025	0.000110	0.000112	0.000108	0.000109	0.000109	46,096
Feb 14, 2025	0.000111	0.000112	0.000108	0.000110	0.000110	48,771
Feb 13, 2025	0.000110	0.000110	0.000108	0.000111	0.000111	66,395
Feb 12, 2025	0.000109	0.000115	0.000109	0.000110	0.000110	54,814
Feb 11, 2025	0.000105	0.000111	0.000104	0.000109	0.000109	52,698
Feb 10, 2025	0.000105	0.000107	0.000102	0.000105	0.000105	50,686
Feb 9, 2025	0.000103	0.000105	0.000101	0.000105	0.000105	38,077
Feb 8, 2025	0.000099	0.000106	0.000102	0.000103	0.000103	68,306
Feb 7, 2025	0.000101	0.000104	0.000099	0.000099	0.000099	57,101
Feb 6, 2025	0.000107	0.000107	0.000101	0.000101	0.000101	53,696
Feb 5, 2025	0.000108	0.000110	0.000104	0.000107	0.000107	85,830
Feb 4, 2025	0.000105	0.000111	0.000100	0.000108	0.000108	194,394
Feb 3, 2025	0.000112	0.000113	0.000102	0.000105	0.000105	95,735
Feb 2, 2025	0.000115	0.000116	0.000111	0.000112	0.000112	38,523
Feb 1, 2025	0.000119	0.000117	0.000113	0.000115	0.000115	44,839
Jan 31, 2025	0.000119	0.000121	0.000118	0.000119	0.000119	45,435
Jan 30, 2025	0.000118	0.000122	0.000116	0.000119	0.000119	50,158
Jan 29, 2025	0.000122	0.000122	0.000118	0.000118	0.000118	51,323
Jan 28, 2025	0.000118	0.000122	0.000114	0.000122	0.000122	114,889
Jan 27, 2025	0.000121	0.000124	0.000118	0.000118	0.000118	52,225
Jan 26, 2025	0.000121	0.000122	0.000119	0.000121	0.000121	44,018
Jan 25, 2025	0.000123	0.000124	0.000119	0.000121	0.000121	68,793
Jan 24, 2025	0.000125	0.000129	0.000122	0.000123	0.000123	82,565
Jan 23, 2025	0.000127	0.000129	0.000125	0.000125	0.000125	70,809
Jan 22, 2025	0.000131	0.000133	0.000126	0.000127	0.000127	102,070
Jan 21, 2025	0.000123	0.000140	0.000122	0.000131	0.000131	207,352
Jan 20, 2025	0.000135	0.000137	0.000124	0.000123	0.000123	141,401
Jan 19, 2025	0.000135	0.000136	0.000133	0.000135	0.000135	103,079
Jan 18, 2025	0.000140	0.000146	0.000140	0.000135	0.000135	125,275
Jan 17, 2025	0.000129	0.000145	0.000126	0.000140	0.000140	192,783
Jan 16, 2025	0.000116	0.000130	0.000115	0.000129	0.000129	162,074
Jan 15, 2025	0.000111	0.000118	0.000109	0.000116	0.000116	57,761
Jan 14, 2025	0.000110	0.000112	0.000106	0.000111	0.000111	86,257
Jan 13, 2025	0.000115	0.000115	0.000109	0.000110	0.000110	44,528
Jan 12, 2025	0.000114	0.000117	0.000111	0.000115	0.000115	56,271
Jan 11, 2025	0.000106	0.000117	0.000105	0.000114	0.000114	98,270
Jan 10, 2025	0.000108	0.000109	0.000106	0.000106	0.000106	72,901
Jan 9, 2025	0.000111	0.000112	0.000106	0.000108	0.000108	93,326
Jan 8, 2025	0.000112	0.000116	0.000110	0.000111	0.000111	102,513
Jan 7, 2025	0.000111	0.000116	0.000110	0.000112	0.000112	75,216
Jan 6, 2025	0.000112	0.000114	0.000110	0.000111	0.000111	60,597
Jan 5, 2025	0.000116	0.000120	0.000114	0.000112	0.000112	67,706
Jan 4, 2025	0.000114	0.000120	0.000114	0.000116	0.000116	100,368
Jan 3, 2025	0.000112	0.000118	0.000112	0.000114	0.000114	102,890
Jan 2, 2025	0.000100	0.000114	0.000099	0.000112	0.000112	87,604
Jan 1, 2025	0.000098	0.000103	0.000095	0.000100	0.000100	68,434
Dec 31, 2024	0.000097	0.000103	0.000094	0.000098	0.000098	72,092
Dec 30, 2024	0.000101	0.000103	0.000097	0.000097	0.000097	47,576
Dec 29, 2024	0.000100	0.000103	0.000099	0.000101	0.000101	45,578
Dec 28, 2024	0.000104	0.000108	0.000100	0.000100	0.000100	78,334
Dec 27, 2024	0.000109	0.000109	0.000104	0.000104	0.000104	59,094
Dec 26, 2024	0.000114	0.000114	0.000109	0.000109	0.000109	52,634
Dec 25, 2024	0.000110	0.000120	0.000108	0.000114	0.000114	109,186
Dec 24, 2024	0.000106	0.000110	0.000104	0.000110	0.000110	121,405
Dec 23, 2024	0.000098	0.000107	0.000096	0.000106	0.000106	112,794
Dec 22, 2024	0.000100	0.000106	0.000098	0.000098	0.000098	119,624
Dec 21, 2024	0.000098	0.000103	0.000091	0.000100	0.000100	187,525
Dec 20, 2024	0.000101	0.000103	0.000096	0.000098	0.000098	177,675
Dec 19, 2024	0.000106	0.000106	0.000101	0.000101	0.000101	128,213
Dec 18, 2024	0.000104	0.000110	0.000102	0.000106	0.000106	127,891
Dec 17, 2024	0.000109	0.000110	0.000103	0.000104	0.000104	88,737
Dec 16, 2024	0.000109	0.000110	0.000106	0.000109	0.000109	68,017
Dec 15, 2024	0.000112	0.000112	0.000106	0.000109	0.000109	63,804
Dec 14, 2024	0.000110	0.000116	0.000108	0.000112	0.000112	102,472
Dec 13, 2024	0.000119	0.000121	0.000110	0.000110	0.000110	147,708
Dec 12, 2024	0.000117	0.000122	0.000113	0.000119	0.000119	140,252
Dec 11, 2024	0.000113	0.000115	0.000105	0.000117	0.000117	260,099
Dec 10, 2024	0.000124	0.000124	0.000104	0.000113	0.000113	211,260
Dec 9, 2024	0.000129	0.000129	0.000123	0.000124	0.000124	123,548
Dec 8, 2024	0.000125	0.000131	0.000117	0.000128	0.000128	230,995
Dec 7, 2024	0.000119	0.000127	0.000112	0.000125	0.000125	214,179
Dec 6, 2024	0.000125	0.000129	0.000119	0.000119	0.000119	235,453
Dec 5, 2024	0.000140	0.000147	0.000122	0.000125	0.000125	279,786
Dec 4, 2024	0.000138	0.000167	0.000138	0.000140	0.000140	657,364
Dec 3, 2024	0.000131	0.000152	0.000128	0.000138	0.000138	514,309
Dec 2, 2024	0.000119	0.000140	0.000115	0.000131	0.000131	462,793
Dec 1, 2024	0.000123	0.000130	0.000109	0.000119	0.000119	482,697
Nov 30, 2024	0.000091	0.000130	0.000089	0.000123	0.000123	537,848
Nov 29, 2024	0.000080	0.000092	0.000079	0.000091	0.000091	94,323
Nov 28, 2024	0.000089	0.000093	0.000084	0.000080	0.000080	124,331
Nov 27, 2024	0.000076	0.000090	0.000076	0.000089	0.000089	134,404
Nov 26, 2024	0.000084	0.000084	0.000076	0.000076	0.000076	103,435
Nov 25, 2024	0.000086	0.000095	0.000078	0.000084	0.000084	185,338
Nov 24, 2024	0.000078	0.000095	0.000078	0.000086	0.000086	286,616
Nov 23, 2024	0.000064	0.000079	0.000064	0.000078	0.000078	144,077
Nov 22, 2024	0.000069	0.000072	0.000063	0.000064	0.000064	72,522
Nov 21, 2024	0.000072	0.000073	0.000069	0.000069	0.000069	74,401
Nov 20, 2024	0.000067	0.000076	0.000066	0.000072	0.000072	124,591
Nov 19, 2024	0.000060	0.000072	0.000059	0.000067	0.000067	183,048
Nov 18, 2024	0.000063	0.000063	0.000059	0.000060	0.000060	58,109
Nov 17, 2024	0.000060	0.000070	0.000059	0.000063	0.000063	178,214
Nov 16, 2024	0.000048	0.000061	0.000048	0.000060	0.000060	170,087
Nov 15, 2024	0.000046	0.000048	0.000046	0.000048	0.000048	36,782
Nov 14, 2024	0.000048	0.000048	0.000045	0.000046	0.000046	41,233
Nov 13, 2024	0.000047	0.000048	0.000045	0.000048	0.000048	54,536
Nov 12, 2024	0.000046	0.000047	0.000045	0.000047	0.000047	36,859
Nov 11, 2024	0.000043	0.000047	0.000043	0.000046	0.000046	33,944
Nov 10, 2024	0.000044	0.000043	0.000043	0.000043	0.000043	11,614
Nov 9, 2024	0.000042	0.000044	0.000042	0.000044	0.000044	18,601
Nov 8, 2024	0.000045	0.000043	0.000043	0.000042	0.000042	14,090
Nov 7, 2024	0.000047	0.000045	0.000047	0.000045	0.000045	17,756
Nov 6, 2024	0.000046	0.000047	0.000046	0.000047	0.000047	11,884
Nov 5, 2024	0.000045	0.000045	0.000045	0.000046	0.000046	13,372
Nov 4, 2024	0.000046	0.000046	0.000044	0.000045	0.000045	14,125
Nov 3, 2024	0.000046	0.000047	0.000046	0.000046	0.000046	7,148
Nov 2, 2024	0.000045	0.000045	0.000045	0.000046	0.000046	10,509
Nov 1, 2024	0.000045	0.000045	0.000045	0.000045	0.000045	10,058
Oct 31, 2024	0.000047	0.000047	0.000045	0.000045	0.000045	8,553
Oct 30, 2024	0.000046	0.000047	0.000046	0.000047	0.000047	10,132
Oct 29, 2024	0.000046	0.000046	0.000046	0.000046	0.000046	9,835
Oct 28, 2024	0.000046	0.000046	0.000046	0.000046	0.000046	6,318
Oct 27, 2024	0.000047	0.000047	0.000046	0.000046	0.000046	10,330
Oct 26, 2024	0.000048	0.000048	0.000047	0.000047	0.000047	13,003
Oct 25, 2024	0.000048	0.000048	0.000048	0.000048	0.000048	7,464
Oct 24, 2024	0.000047	0.000047	0.000048	0.000048	0.000048	8,917
Oct 23, 2024	0.000047	0.000048	0.000047	0.000047	0.000047	10,032
Oct 22, 2024	0.000047	0.000048	0.000047	0.000047	0.000047	11,015
Oct 21, 2024	0.000047	0.000047	0.000046	0.000047	0.000047	9,220
Oct 20, 2024	0.000047	0.000048	0.000046	0.000047	0.000047	6,941
Oct 19, 2024	0.000046	0.000047	0.000046	0.000047	0.000047	8,087
Oct 18, 2024	0.000047	0.000047	0.000046	0.000046	0.000046	10,696
Oct 17, 2024	0.000048	0.000048	0.000047	0.000047	0.000047	10,118
Oct 16, 2024	0.000048	0.000048	0.000048	0.000048	0.000048	13,742
Oct 15, 2024	0.000049	0.000048	0.000049	0.000048	0.000048	9,886
Oct 14, 2024	0.000049	0.000050	0.000049	0.000049	0.000049	6,928
Oct 13, 2024	0.000050	0.000050	0.000050	0.000049	0.000049	6,846
Oct 12, 2024	0.000050	0.000050	0.000050	0.000050	0.000050	8,218
Oct 11, 2024	0.000050	0.000050	0.000050	0.000050	0.000050	10,453
Oct 10, 2024	0.000050	0.000051	0.000050	0.000050	0.000050	11,407
Oct 9, 2024	0.000051	0.000052	0.000049	0.000050	0.000050	10,746
Oct 8, 2024	0.000052	0.000052	0.000052	0.000051	0.000051	11,526
Oct 7, 2024	0.000052	0.000052	0.000052	0.000052	0.000052	6,614
Oct 6, 2024	0.000052	0.000053	0.000052	0.000052	0.000052	6,446
Oct 5, 2024	0.000052	0.000052	0.000052	0.000052	0.000052	12,206
Oct 4, 2024	0.000051	0.000052	0.000051	0.000052	0.000052	15,143
Oct 3, 2024	0.000051	0.000052	0.000050	0.000051	0.000051	13,519
Oct 2, 2024	0.000052	0.000052	0.000050	0.000051	0.000051	16,946
Oct 1, 2024	0.000053	0.000053	0.000052	0.000052	0.000052	10,698
Sep 30, 2024	0.000053	0.000054	0.000053	0.000053	0.000053	7,709
Sep 29, 2024	0.000054	0.000054	0.000052	0.000053	0.000053	9,076
Sep 28, 2024	0.000055	0.000055	0.000054	0.000054	0.000054	11,019
Sep 27, 2024	0.000053	0.000054	0.000053	0.000055	0.000055	12,069
Sep 26, 2024	0.000052	0.000054	0.000053	0.000053	0.000053	12,783
Sep 25, 2024	0.000051	0.000052	0.000050	0.000052	0.000052	10,483
Sep 24, 2024	0.000051	0.000051	0.000051	0.000051	0.000051	10,021
Sep 23, 2024	0.000052	0.000052	0.000051	0.000051	0.000051	7,884
Sep 22, 2024	0.000052	0.000052	0.000052	0.000052	0.000052	7,575
Sep 21, 2024	0.000053	0.000053	0.000053	0.000052	0.000052	10,645
Sep 20, 2024	0.000054	0.000054	0.000054	0.000053	0.000053	11,014
Sep 19, 2024	0.000053	0.000054	0.000052	0.000054	0.000054	11,572
Sep 18, 2024	0.000054	0.000054	0.000054	0.000053	0.000053	8,758
Sep 17, 2024	0.000055	0.000055	0.000054	0.000054	0.000054	10,026
Sep 16, 2024	0.000054	0.000054	0.000055	0.000055	0.000055	7,515
Sep 15, 2024	0.000055	0.000055	0.000054	0.000054	0.000054	6,890
Sep 14, 2024	0.000055	0.000054	0.000054	0.000055	0.000055	9,242
Sep 13, 2024	0.000054	0.000055	0.000055	0.000055	0.000055	8,298
Sep 12, 2024	0.000054	0.000054	0.000054	0.000054	0.000054	10,293
Sep 11, 2024	0.000054	0.000054	0.000054	0.000054	0.000054	8,819
Sep 10, 2024	0.000054	0.000054	0.000054	0.000054	0.000054	10,311
Sep 9, 2024	0.000053	0.000054	0.000053	0.000054	0.000054	12,069
Sep 8, 2024	0.000052	0.000053	0.000052	0.000053	0.000053	10,091
Sep 7, 2024	0.000050	0.000050	0.000052	0.000052	0.000052	14,914
Sep 6, 2024	0.000050	0.000050	0.000049	0.000050	0.000050	9,089
Sep 5, 2024	0.000049	0.000050	0.000050	0.000050	0.000050	11,710
Sep 4, 2024	0.000049	0.000050	0.000049	0.000049	0.000049	8,349
Sep 3, 2024	0.000049	0.000050	0.000049	0.000049	0.000049	8,750
Sep 2, 2024	0.000049	0.000049	0.000049	0.000049	0.000049	8,739
Sep 1, 2024	0.000051	0.000051	0.000049	0.000049	0.000049	6,235
Aug 31, 2024	0.000050	0.000051	0.000050	0.000051	0.000051	9,348
Aug 30, 2024	0.000050	0.000051	0.000050	0.000050	0.000050	8,449
Aug 29, 2024	0.000052	0.000052	0.000051	0.000050	0.000050	12,159
Aug 28, 2024	0.000050	0.000051	0.000052	0.000052	0.000052	10,187
Aug 27, 2024	0.000052	0.000052	0.000050	0.000050	0.000050	9,225
Aug 26, 2024	0.000053	0.000053	0.000052	0.000052	0.000052	8,413
Aug 25, 2024	0.000052	0.000053	0.000052	0.000053	0.000053	9,462
Aug 24, 2024	0.000052	0.000053	0.000052	0.000052	0.000052	11,239
Aug 23, 2024	0.000051	0.000052	0.000051	0.000052	0.000052	8,961
Aug 22, 2024	0.000050	0.000052	0.000049	0.000051	0.000051	13,291
Aug 21, 2024	0.000047	0.000049	0.000047	0.000050	0.000050	12,998
Aug 20, 2024	0.000045	0.000048	0.000045	0.000047	0.000047	9,607
Aug 19, 2024	0.000045	0.000045	0.000045	0.000045	0.000045	7,287
Aug 18, 2024	0.000045	0.000045	0.000044	0.000045	0.000045	6,851
Aug 17, 2024	0.000045	0.000046	0.000044	0.000045	0.000045	11,378
Aug 16, 2024	0.000045	0.000046	0.000045	0.000045	0.000045	10,527
Aug 15, 2024	0.000045	0.000044	0.000044	0.000045	0.000045	9,030
Aug 14, 2024	0.000044	0.000045	0.000044	0.000045	0.000045	9,409
Aug 13, 2024	0.000045	0.000044	0.000045	0.000044	0.000044	10,845
Aug 12, 2024	0.000046	0.000046	0.000045	0.000045	0.000045	9,585
Aug 11, 2024	0.000046	0.000047	0.000046	0.000046	0.000046	7,323
Aug 10, 2024	0.000046	0.000046	0.000046	0.000046	0.000046	10,673
Aug 9, 2024	0.000047	0.000045	0.000046	0.000046	0.000046	13,155
Aug 8, 2024	0.000046	0.000046	0.000047	0.000047	0.000047	16,491
Aug 7, 2024	0.000046	0.000046	0.000045	0.000046	0.000046	17,921
Aug 6, 2024	0.000043	0.000043	0.000043	0.000046	0.000046	63,376
Aug 5, 2024	0.000042	0.000042	0.000042	0.000043	0.000043	14,663
Aug 4, 2024	0.000042	0.000042	0.000040	0.000042	0.000042	12,005
Aug 3, 2024	0.000042	0.000042	0.000042	0.000042	0.000042	13,234
Aug 2, 2024	0.000042	0.000042	0.000041	0.000042	0.000042	12,085
Aug 1, 2024	0.000042	0.000042	0.000041	0.000042	0.000042	10,109
Jul 31, 2024	0.000042	0.000042	0.000042	0.000042	0.000042	7,992
Jul 30, 2024	0.000043	0.000043	0.000042	0.000042	0.000042	9,273
Jul 29, 2024	0.000044	0.000044	0.000042	0.000043	0.000043	5,891
Jul 28, 2024	0.000044	0.000044	0.000044	0.000044	0.000044	8,164
Jul 27, 2024	0.000043	0.000044	0.000043	0.000044	0.000044	8,437
Jul 26, 2024	0.000042	0.000042	0.000043	0.000043	0.000043	12,318
Jul 25, 2024	0.000041	0.000043	0.000042	0.000042	0.000042	8,516
Jul 24, 2024	0.000044	0.000044	0.000042	0.000041	0.000041	11,114
Jul 23, 2024	0.000045	0.000045	0.000044	0.000044	0.000044	8,698
Jul 22, 2024	0.000045	0.000046	0.000044	0.000045	0.000045	9,460
Jul 21, 2024	0.000045	0.000046	0.000045	0.000045	0.000045	8,134
Jul 20, 2024	0.000044	0.000045	0.000044	0.000045	0.000045	10,505
Jul 19, 2024	0.000046	0.000046	0.000044	0.000044	0.000044	9,408
Jul 18, 2024	0.000046	0.000046	0.000046	0.000046	0.000046	10,484
Jul 17, 2024	0.000045	0.000047	0.000046	0.000046	0.000046	14,166
Jul 16, 2024	0.000047	0.000048	0.000047	0.000045	0.000045	13,299
Jul 15, 2024	0.000045	0.000047	0.000045	0.000047	0.000047	8,787
Jul 14, 2024	0.000044	0.000045	0.000044	0.000045	0.000045	8,335
Jul 13, 2024	0.000044	0.000045	0.000044	0.000044	0.000044	8,851
Jul 12, 2024	0.000045	0.000045	0.000044	0.000044	0.000044	8,589
Jul 11, 2024	0.000046	0.000045	0.000045	0.000045	0.000045	8,315
Jul 10, 2024	0.000044	0.000046	0.000044	0.000046	0.000046	12,733
Jul 9, 2024	0.000043	0.000045	0.000043	0.000044	0.000044	19,756
Jul 8, 2024	0.000045	0.000045	0.000043	0.000043	0.000043	12,289
Jul 7, 2024	0.000044	0.000045	0.000043	0.000045	0.000045	12,338
Jul 6, 2024	0.000043	0.000045	0.000041	0.000044	0.000044	35,761
Jul 5, 2024	0.000043	0.000043	0.000043	0.000043	0.000043	20,437
Jul 4, 2024	0.000044	0.000044	0.000043	0.000043	0.000043	10,207
Jul 3, 2024	0.000043	0.000044	0.000043	0.000044	0.000044	7,824
Jul 2, 2024	0.000042	0.000043	0.000042	0.000043	0.000043	7,697
Jul 1, 2024	0.000041	0.000042	0.000041	0.000042	0.000042	7,248
Jun 30, 2024	0.000041	0.000042	0.000041	0.000041	0.000041	4,999
Jun 29, 2024	0.000041	0.000042	0.000041	0.000041	0.000041	8,822
Jun 28, 2024	0.000042	0.000042	0.000041	0.000041	0.000041	7,784
Jun 27, 2024	0.000042	0.000042	0.000041	0.000042	0.000042	7,251
Jun 26, 2024	0.000040	0.000042	0.000040	0.000042	0.000042	8,471
Jun 25, 2024	0.000039	0.000040	0.000039	0.000040	0.000040	15,191
Jun 24, 2024	0.000038	0.000039	0.000038	0.000039	0.000039	6,611
Jun 23, 2024	0.000040	0.000040	0.000038	0.000038	0.000038	8,708
Jun 22, 2024	0.000039	0.000040	0.000039	0.000040	0.000040	11,286
Jun 21, 2024	0.000039	0.000040	0.000040	0.000039	0.000039	11,176
Jun 20, 2024	0.000038	0.000039	0.000038	0.000039	0.000039	11,306
Jun 19, 2024	0.000041	0.000041	0.000038	0.000038	0.000038	27,362
Jun 18, 2024	0.000043	0.000043	0.000041	0.000041	0.000041	16,095
Jun 17, 2024	0.000043	0.000043	0.000042	0.000043	0.000043	6,962
Jun 16, 2024	0.000043	0.000043	0.000043	0.000043	0.000043	7,214
Jun 15, 2024	0.000045	0.000045	0.000044	0.000043	0.000043	15,719
Jun 14, 2024	0.000047	0.000047	0.000045	0.000045	0.000045	12,083
Jun 13, 2024	0.000046	0.000047	0.000045	0.000047	0.000047	15,166
Jun 12, 2024	0.000045	0.000046	0.000045	0.000046	0.000046	19,070
Jun 11, 2024	0.000046	0.000046	0.000046	0.000045	0.000045	10,501
Jun 10, 2024	0.000045	0.000046	0.000045	0.000046	0.000046	7,424
Jun 9, 2024	0.000048	0.000048	0.000045	0.000045	0.000045	12,944
Jun 8, 2024	0.000049	0.000051	0.000046	0.000048	0.000048	25,789
Jun 7, 2024	0.000049	0.000049	0.000049	0.000049	0.000049	8,544
Jun 6, 2024	0.000049	0.000050	0.000049	0.000049	0.000049	8,719
Jun 5, 2024	0.000049	0.000049	0.000048	0.000049	0.000049	9,117
Jun 4, 2024	0.000048	0.000049	0.000048	0.000049	0.000049	9,264
Jun 3, 2024	0.000049	0.000049	0.000048	0.000048	0.000048	7,708
Jun 2, 2024	0.000050	0.000050	0.000049	0.000049	0.000049	5,761
Jun 1, 2024	0.000051	0.000050	0.000050	0.000050	0.000050	10,046
May 31, 2024	0.000050	0.000051	0.000050	0.000051	0.000051	12,627
May 30, 2024	0.000051	0.000051	0.000050	0.000050	0.000050	12,576
May 29, 2024	0.000051	0.000051	0.000049	0.000051	0.000051	15,553
May 28, 2024	0.000050	0.000051	0.000050	0.000051	0.000051	13,026
May 27, 2024	0.000052	0.000052	0.000049	0.000050	0.000050	9,350
May 26, 2024	0.000051	0.000052	0.000051	0.000052	0.000052	13,203
May 25, 2024	0.000048	0.000051	0.000048	0.000051	0.000051	14,095
May 24, 2024	0.000050	0.000049	0.000047	0.000048	0.000048	22,632
May 23, 2024	0.000050	0.000050	0.000050	0.000050	0.000050	13,711
May 22, 2024	0.000051	0.000052	0.000051	0.000050	0.000050	22,901
May 21, 2024	0.000057	0.000051	0.000057	0.000051	0.000051	18,330
May 20, 2024	0.000059	0.000059	0.000057	0.000057	0.000057	13,318
May 19, 2024	0.000059	0.000060	0.000059	0.000059	0.000059	12,871
May 18, 2024	0.000059	0.000060	0.000059	0.000059	0.000059	17,725
May 17, 2024	0.000059	0.000060	0.000058	0.000059	0.000059	25,112
May 16, 2024	0.000059	0.000061	0.000059	0.000059	0.000059	19,813
May 15, 2024	0.000060	0.000060	0.000059	0.000059	0.000059	16,350
May 14, 2024	0.000060	0.000060	0.000059	0.000060	0.000060	16,962
May 13, 2024	0.000061	0.000061	0.000060	0.000060	0.000060	9,280
May 12, 2024	0.000063	0.000063	0.000061	0.000061	0.000061	13,322
May 11, 2024	0.000064	0.000064	0.000063	0.000063	0.000063	17,309
May 10, 2024	0.000063	0.000064	0.000062	0.000064	0.000064	14,451
May 9, 2024	0.000063	0.000064	0.000062	0.000063	0.000063	19,786
May 8, 2024	0.000063	0.000064	0.000063	0.000063	0.000063	17,334
May 7, 2024	0.000063	0.000063	0.000063	0.000063	0.000063	21,137
May 6, 2024	0.000062	0.000063	0.000062	0.000063	0.000063	16,809
May 5, 2024	0.000062	0.000062	0.000061	0.000062	0.000062	12,828
May 4, 2024	0.000061	0.000062	0.000061	0.000062	0.000062	16,656
May 3, 2024	0.000061	0.000061	0.000060	0.000061	0.000061	19,224
May 2, 2024	0.000059	0.000061	0.000059	0.000061	0.000061	36,493
May 1, 2024	0.000059	0.000059	0.000058	0.000059	0.000059	28,685

BTC-USD Bitcoin USD

96,476.41

+2.31%

ETH-USD Ethereum USD

1,839.86

+2.65%

USDT-USD Tether USDt USD

1.00

-0.00%

XRP-USD XRP USD

2.22

+1.11%

BNB-USD BNB USD

598.92

-0.06%

SOL-USD Solana USD

150.20

+2.26%

USDC-USD USD Coin USD

1.00

-0.02%

DOGE-USD Dogecoin USD

0.18

+5.22%

ADA-USD Cardano USD

0.71

+4.30%

TRX-USD TRON USD

0.24

-0.93%

WTRX-USD Wrapped TRON USD

0.25

-0.55%

STETH-USD Lido Staked ETH USD

1,842.96

+2.80%

WBTC-USD Wrapped Bitcoin USD

96,501.81

+2.19%

SUI20947-USD Sui USD

3.61

+3.51%

LINK-USD Chainlink USD

14.84

+4.01%

AVAX-USD Avalanche USD

21.61

+3.10%

XLM-USD Stellar USD

0.28

+1.39%

LEO-USD UNUS SED LEO USD

8.99

-0.62%

SHIB-USD Shiba Inu USD

0.00

+2.77%

TON11419-USD Toncoin USD

3.22

+1.27%

WSTETH-USD Lido wstETH USD

2,213.54

+2.69%

HBAR-USD Hedera USD

0.19

+3.03%

USDS33039-USD USDS USD

1.00

+0.00%

BCH-USD Bitcoin Cash USD

362.52

-0.53%

LTC-USD Litecoin USD

89.21

+6.65%

HYPE32196-USD Hyperliquid USD

20.12

+3.92%

DOT-USD Polkadot USD

4.19

+2.62%

BTCB-USD Bitcoin BEP2 USD

96,591.78

+2.23%

WETH-USD WETH USD

1,844.15

+2.68%

DAI-USD Dai USD

1.00

-0.02%

BGB-USD Bitget Token USD

4.39

+1.24%

XMR-USD Monero USD

274.55

-0.48%

USDE29470-USD Ethena USDe USD

1.00

-0.01%

WBETH-USD Wrapped Beacon ETH USD

1,965.21

+2.61%

PI35697-USD Pi USD

0.60

-3.98%

WEETH-USD Wrapped eETH USD

1,965.19

+2.75%

CBBTC32994-USD Coinbase Wrapped BTC USD

96,680.59

+2.28%

PEPE24478-USD Pepe USD

0.00

-1.49%

APT21794-USD Aptos USD

5.53

+3.20%

UNI7083-USD Uniswap USD

5.34

+1.13%

TAO22974-USD Bittensor USD

360.28

+1.80%

NEAR-USD NEAR Protocol USD

2.56

+3.53%

OKB-USD OKB USD

51.60

+0.90%

ONDO-USD Ondo USD

0.92

+1.41%

GT-USD GateToken USD

21.75

-0.95%

ICP-USD Internet Computer USD

4.96

+1.10%

JITOSOL-USD Jito Staked SOL USD

180.29

+2.26%

AAVE-USD Aave USD

173.43

+5.18%

TRUMP35336-USD OFFICIAL TRUMP USD

12.90

-0.59%

ETC-USD Ethereum Classic USD

16.95

+2.54%

TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD

12.85

-0.92%

POL28321-USD POL (prev. MATIC) USD

0.24

+1.58%

KAS-USD Kaspa USD

0.09

+6.67%

MNT27075-USD Mantle USD

0.73

-0.60%

RENDER-USD Render USD

4.69

+5.44%

CRO-USD Cronos USD

0.09

+1.73%

VET-USD VeChain USD

0.03

+3.68%

USD136148-USD World Liberty Financial USD USD

1.00

+0.03%

SUSDE-USD Ethena Staked USDe USD

1.17

-0.01%

LBTC33652-USD Lombard Staked BTC USD

96,335.31

+1.99%

ALGO-USD Algorand USD

0.22

-0.76%

FIL-USD Filecoin USD

2.84

+2.57%

FTN-USD Fasttoken USD

4.29

+0.23%

ENA-USD Ethena USD

0.32

+2.65%

FET-USD Artificial Superintelligence Alliance USD

0.73

-0.50%

ATOM-USD Cosmos USD

4.46

+3.50%

TIA-USD Celestia USD

2.68

-0.23%

S32684-USD Sonic (prev. FTM) USD

0.58

+15.91%

ARB11841-USD Arbitrum USD

0.34

+4.27%

JLP-USD Jupiter Perps LP USD

4.15

+1.56%

BONK-USD Bonk USD

0.00

-2.18%

SOLVBTC-USD SolvBTC USD

96,665.60

+2.29%

FDUSD-USD First Digital USD USD

1.00

+0.00%

WLD-USD Worldcoin USD

1.05

-8.41%

BBTC31369-USD BounceBit BTC USD

96,590.84

+2.34%

KCS-USD KuCoin Token USD

10.74

-0.79%

JUP29210-USD Jupiter USD

0.47

+0.58%

STX4847-USD Stacks USD

0.84

+3.64%

MKR-USD Maker USD

1,535.08

+4.58%

WFTM-USD Wrapped Fantom USD

0.58

+15.89%

WZEDX-USD Wrapped Zedxion USD

0.31

+0.21%

BNSOL-USD Binance Staked SOL USD

157.58

+2.23%

OP-USD Optimism USD

0.74

+1.01%

XDC-USD XDC Network USD

0.08

-0.23%

FARTCOIN-USD Fartcoin USD

1.20

-2.34%

SEI-USD Sei USD

0.23

+6.53%

FLR-USD Flare USD

0.02

+0.33%

IP-USD Story USD

4.17

+4.16%

DEXE-USD DeXe USD

13.21

-0.16%

EOS-USD EOS USD

0.70

+3.33%

IMX10603-USD Immutable USD

0.59

+5.36%

VIRTUAL-USD Virtuals Protocol USD

1.63

+17.55%

RSETH-USD Kelp DAO Restaked ETH USD

1,918.17

+2.74%

INJ-USD Injective USD

10.26

+5.70%

GRT6719-USD The Graph USD

0.10

+7.15%

QNT-USD Quant USD

83.04

+11.04%

WBNB-USD Wrapped BNB USD

599.60

-0.02%

CRV-USD Curve DAO Token USD

0.71

-0.75%

PYUSD-USD PayPal USD USD

1.00

-0.00%

RETH-USD Rocket Pool ETH USD

2,095.51

+3.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Algorand ETH Price (ALGO-ETH)

Related Tickers