ETHEREUM RETURNS IN 2018
How did Ethereum perform in 2018?
See the year, then look closer at any month.
- Opened
- $740.50
- Highest price
- $1,389.71
- Lowest price
- $84.06
- Closed
- $133.16
- Year return
- −82.02%
Ethereum closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2018.
Open a month for its daily prices.
January
+50.96%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $740.50 | $756.43 | $740.50 | $756.43 | +2.14% | |
| $756.03 | $860.22 | $756.03 | $860.22 | +13.72% | |
| $860.60 | $943.83 | $860.60 | $943.83 | +9.72% | |
| $941.19 | $944.32 | $941.19 | $944.32 | +0.05% | |
| $945.97 | $965.86 | $945.97 | $965.86 | +2.28% | |
| $965.44 | $1,007.93 | $965.44 | $1,007.93 | +4.36% | |
| $1,008.06 | $1,120.55 | $1,008.06 | $1,120.55 | +11.17% | |
| $1,120.54 | $1,132.82 | $1,120.54 | $1,132.82 | +1.09% | |
| $1,134.20 | $1,291.11 | $1,134.20 | $1,291.11 | +13.97% | |
| $1,290.96 | $1,290.96 | $1,247.63 | $1,247.63 | −3.37% | |
| $1,250.61 | $1,250.61 | $1,142.03 | $1,142.03 | −8.46% | |
| $1,142.10 | $1,263.61 | $1,142.10 | $1,263.61 | +10.65% | |
| $1,263.98 | $1,388.07 | $1,263.98 | $1,388.07 | +9.85% | |
| $1,389.71 | $1,389.71 | $1,358.71 | $1,358.71 | −2.12% | |
| $1,358.56 | $1,358.56 | $1,283.16 | $1,283.16 | −5.56% | |
| $1,282.33 | $1,282.33 | $1,039.30 | $1,039.30 | −19.00% | |
| $1,041.32 | $1,041.32 | $1,021.13 | $1,021.13 | −1.75% | |
| $1,021.47 | $1,021.47 | $1,012.15 | $1,012.15 | −0.88% | |
| $1,009.93 | $1,037.67 | $1,009.93 | $1,037.67 | +2.52% | |
| $1,036.99 | $1,151.89 | $1,036.99 | $1,151.89 | +11.01% | |
| $1,151.84 | $1,151.84 | $1,051.64 | $1,051.64 | −8.70% | |
| $1,051.75 | $1,051.75 | $998.61 | $998.61 | −5.04% | |
| $999.36 | $999.36 | $986.36 | $986.36 | −1.23% | |
| $986.69 | $1,064.47 | $986.69 | $1,064.47 | +7.92% | |
| $1,064.71 | $1,064.71 | $1,050.54 | $1,050.54 | −1.31% | |
| $1,050.68 | $1,050.68 | $1,050.44 | $1,050.44 | −0.01% | |
| $1,050.47 | $1,114.92 | $1,050.47 | $1,114.92 | +6.14% | |
| $1,115.29 | $1,238.23 | $1,115.29 | $1,238.23 | +11.06% | |
| $1,238.23 | $1,238.23 | $1,174.73 | $1,174.73 | −5.13% | |
| $1,174.77 | $1,174.77 | $1,068.64 | $1,068.64 | −9.03% | |
| $1,068.66 | $1,117.85 | $1,068.66 | $1,117.85 | +4.60% |
February
−23.71%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1,117.80 | $1,117.80 | $1,031.29 | $1,031.29 | −7.74% | |
| $1,030.79 | $1,030.79 | $920.39 | $920.39 | −10.75% | |
| $920.38 | $975.04 | $920.38 | $975.04 | +5.94% | |
| $975.55 | $975.55 | $830.97 | $830.97 | −14.78% | |
| $829.57 | $829.57 | $698.11 | $698.11 | −15.99% | |
| $697.49 | $785.47 | $697.49 | $785.47 | +12.51% | |
| $785.45 | $785.45 | $753.14 | $753.14 | −4.12% | |
| $752.65 | $816.07 | $752.65 | $816.07 | +8.36% | |
| $815.98 | $878.65 | $815.98 | $878.65 | +7.67% | |
| $878.64 | $878.64 | $853.82 | $853.82 | −2.83% | |
| $853.95 | $853.95 | $811.86 | $811.86 | −4.91% | |
| $811.50 | $867.77 | $811.50 | $867.77 | +6.89% | |
| $867.60 | $867.60 | $841.81 | $841.81 | −2.99% | |
| $842.37 | $922.71 | $842.37 | $922.71 | +9.61% | |
| $922.61 | $927.41 | $922.61 | $927.41 | +0.51% | |
| $927.16 | $939.27 | $927.16 | $939.27 | +1.28% | |
| $939.33 | $975.67 | $939.33 | $975.67 | +3.88% | |
| $975.61 | $975.61 | $915.58 | $915.58 | −6.16% | |
| $915.14 | $940.71 | $915.14 | $940.71 | +2.74% | |
| $940.77 | $940.77 | $886.89 | $886.89 | −5.72% | |
| $887.01 | $887.01 | $840.37 | $840.37 | −5.25% | |
| $840.68 | $840.68 | $804.45 | $804.45 | −4.27% | |
| $805.20 | $856.10 | $805.20 | $856.10 | +6.42% | |
| $855.92 | $855.92 | $835.11 | $835.11 | −2.45% | |
| $835.01 | $843.93 | $835.01 | $843.93 | +1.06% | |
| $843.34 | $868.08 | $843.34 | $868.08 | +2.86% | |
| $867.94 | $872.24 | $867.94 | $872.24 | +0.48% | |
| $872.07 | $872.07 | $852.82 | $852.82 | −2.23% |
March
−53.76%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $854.00 | $870.58 | $854.00 | $870.58 | +2.08% | |
| $870.91 | $870.91 | $856.28 | $856.28 | −1.64% | |
| $856.24 | $856.24 | $854.80 | $854.80 | −0.17% | |
| $855.20 | $865.19 | $855.20 | $865.19 | +1.22% | |
| $865.64 | $865.64 | $846.50 | $846.50 | −2.16% | |
| $846.47 | $846.47 | $815.82 | $815.82 | −3.62% | |
| $815.96 | $815.96 | $751.70 | $751.70 | −7.86% | |
| $752.47 | $752.47 | $698.78 | $698.78 | −7.04% | |
| $698.76 | $727.09 | $698.76 | $727.09 | +4.05% | |
| $726.93 | $726.93 | $682.95 | $682.95 | −6.07% | |
| $683.01 | $721.45 | $683.01 | $721.45 | +5.64% | |
| $721.13 | $721.13 | $698.05 | $698.05 | −3.24% | |
| $698.77 | $698.77 | $690.31 | $690.31 | −1.11% | |
| $690.30 | $690.30 | $612.87 | $612.87 | −11.22% | |
| $613.11 | $613.11 | $610.97 | $610.97 | −0.31% | |
| $610.76 | $610.76 | $600.28 | $600.28 | −1.75% | |
| $600.24 | $600.24 | $551.40 | $551.40 | −8.14% | |
| $551.01 | $551.01 | $538.57 | $538.57 | −2.33% | |
| $539.22 | $556.62 | $539.22 | $556.62 | +3.35% | |
| $557.09 | $558.26 | $557.09 | $558.26 | +0.29% | |
| $558.20 | $561.35 | $558.20 | $561.35 | +0.55% | |
| $560.59 | $560.59 | $540.19 | $540.19 | −3.77% | |
| $540.51 | $544.71 | $540.51 | $544.71 | +0.84% | |
| $544.99 | $544.99 | $520.89 | $520.89 | −4.37% | |
| $521.32 | $524.44 | $521.32 | $524.44 | +0.68% | |
| $524.43 | $524.43 | $486.84 | $486.84 | −7.17% | |
| $486.97 | $486.97 | $448.98 | $448.98 | −7.78% | |
| $449.23 | $449.23 | $446.48 | $446.48 | −0.56% | |
| $446.68 | $446.68 | $384.40 | $384.40 | −13.90% | |
| $384.40 | $393.62 | $384.40 | $393.62 | +2.40% | |
| $393.83 | $394.92 | $393.83 | $394.92 | +0.33% |
April
+69.83%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $394.89 | $394.89 | $379.33 | $379.33 | −3.95% | |
| $379.51 | $385.67 | $379.51 | $385.67 | +1.67% | |
| $385.58 | $416.63 | $385.58 | $416.63 | +8.03% | |
| $416.69 | $416.69 | $379.69 | $379.69 | −8.87% | |
| $379.43 | $382.32 | $379.43 | $382.32 | +0.69% | |
| $382.23 | $382.23 | $370.88 | $370.88 | −2.99% | |
| $370.65 | $386.08 | $370.65 | $386.08 | +4.10% | |
| $386.15 | $402.03 | $386.15 | $402.03 | +4.13% | |
| $402.03 | $402.03 | $399.58 | $399.58 | −0.61% | |
| $399.52 | $417.24 | $399.52 | $417.24 | +4.42% | |
| $417.35 | $431.75 | $417.35 | $431.75 | +3.48% | |
| $432.29 | $494.60 | $432.29 | $494.60 | +14.56% | |
| $495.06 | $495.06 | $495.05 | $495.05 | +0.09% | |
| $495.25 | $503.94 | $495.25 | $503.94 | +1.80% | |
| $503.81 | $535.27 | $503.81 | $535.27 | +6.22% | |
| $535.23 | $535.23 | $512.88 | $512.88 | −4.18% | |
| $512.94 | $512.94 | $504.45 | $504.45 | −1.64% | |
| $504.50 | $527.20 | $504.50 | $527.20 | +4.51% | |
| $527.46 | $569.69 | $527.46 | $569.69 | +8.06% | |
| $569.38 | $618.29 | $569.38 | $618.29 | +8.53% | |
| $618.06 | $618.06 | $606.48 | $606.48 | −1.91% | |
| $606.23 | $623.20 | $606.23 | $623.20 | +2.76% | |
| $623.02 | $646.44 | $623.02 | $646.44 | +3.73% | |
| $646.12 | $703.04 | $646.12 | $703.04 | +8.76% | |
| $703.39 | $703.39 | $617.49 | $617.49 | −12.17% | |
| $617.68 | $662.46 | $617.68 | $662.46 | +7.28% | |
| $662.67 | $662.67 | $644.19 | $644.19 | −2.76% | |
| $644.71 | $683.55 | $644.71 | $683.55 | +6.11% | |
| $683.43 | $689.44 | $683.43 | $689.44 | +0.86% | |
| $689.56 | $689.56 | $670.63 | $670.63 | −2.73% |
May
−13.60%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $670.56 | $671.77 | $670.56 | $671.77 | +0.17% | |
| $672.35 | $687.24 | $672.35 | $687.24 | +2.30% | |
| $687.24 | $778.28 | $687.24 | $778.28 | +13.25% | |
| $778.96 | $784.21 | $778.96 | $784.21 | +0.76% | |
| $784.33 | $817.94 | $784.33 | $817.94 | +4.30% | |
| $817.86 | $817.86 | $791.23 | $791.23 | −3.27% | |
| $791.94 | $791.94 | $753.86 | $753.86 | −4.72% | |
| $753.78 | $753.78 | $749.94 | $749.94 | −0.52% | |
| $749.58 | $752.14 | $749.58 | $752.14 | +0.29% | |
| $752.34 | $752.34 | $724.79 | $724.79 | −3.64% | |
| $724.66 | $724.66 | $678.45 | $678.45 | −6.39% | |
| $678.69 | $685.25 | $678.69 | $685.25 | +1.00% | |
| $685.74 | $731.54 | $685.74 | $731.54 | +6.76% | |
| $731.52 | $731.52 | $728.38 | $728.38 | −0.43% | |
| $728.38 | $728.38 | $706.38 | $706.38 | −3.02% | |
| $706.64 | $706.72 | $706.64 | $706.72 | +0.05% | |
| $706.54 | $706.54 | $669.53 | $669.53 | −5.26% | |
| $669.52 | $694.25 | $669.52 | $694.25 | +3.69% | |
| $694.56 | $697.77 | $694.56 | $697.77 | +0.51% | |
| $698.16 | $716.03 | $698.16 | $716.03 | +2.62% | |
| $715.85 | $715.85 | $699.64 | $699.64 | −2.29% | |
| $699.94 | $699.94 | $642.55 | $642.55 | −8.16% | |
| $642.35 | $642.35 | $577.60 | $577.60 | −10.11% | |
| $577.23 | $602.24 | $577.23 | $602.24 | +4.27% | |
| $602.83 | $602.83 | $586.09 | $586.09 | −2.68% | |
| $586.04 | $587.44 | $586.04 | $587.44 | +0.23% | |
| $587.42 | $587.42 | $571.47 | $571.47 | −2.72% | |
| $571.79 | $571.79 | $513.38 | $513.38 | −10.17% | |
| $513.58 | $567.00 | $513.58 | $567.00 | +10.44% | |
| $567.08 | $567.08 | $558.86 | $558.86 | −1.44% | |
| $558.72 | $579.34 | $558.72 | $579.34 | +3.66% |
June
−21.66%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $578.94 | $579.68 | $578.94 | $579.68 | +0.06% | |
| $580.68 | $591.97 | $580.68 | $591.97 | +2.12% | |
| $591.93 | $619.28 | $591.93 | $619.28 | +4.61% | |
| $619.74 | $619.74 | $592.24 | $592.24 | −4.37% | |
| $592.54 | $609.06 | $592.54 | $609.06 | +2.84% | |
| $609.81 | $609.81 | $607.01 | $607.01 | −0.34% | |
| $607.03 | $607.03 | $605.80 | $605.80 | −0.20% | |
| $605.76 | $605.76 | $600.41 | $600.41 | −0.89% | |
| $600.65 | $600.65 | $594.74 | $594.74 | −0.94% | |
| $594.71 | $594.71 | $525.17 | $525.17 | −11.70% | |
| $524.79 | $532.28 | $524.79 | $532.28 | +1.35% | |
| $532.49 | $532.49 | $495.36 | $495.36 | −6.94% | |
| $494.86 | $494.86 | $476.94 | $476.94 | −3.72% | |
| $476.94 | $519.96 | $476.94 | $519.96 | +9.02% | |
| $520.13 | $520.13 | $488.17 | $488.17 | −6.11% | |
| $488.20 | $498.32 | $488.20 | $498.32 | +2.08% | |
| $498.25 | $498.25 | $497.13 | $497.13 | −0.24% | |
| $497.34 | $518.33 | $497.34 | $518.33 | +4.26% | |
| $518.18 | $537.92 | $518.18 | $537.92 | +3.78% | |
| $538.04 | $538.04 | $536.14 | $536.14 | −0.33% | |
| $536.54 | $536.54 | $526.13 | $526.13 | −1.87% | |
| $526.42 | $526.42 | $462.50 | $462.50 | −12.09% | |
| $462.53 | $474.73 | $462.53 | $474.73 | +2.64% | |
| $474.86 | $474.86 | $456.08 | $456.08 | −3.93% | |
| $455.67 | $459.59 | $455.67 | $459.59 | +0.77% | |
| $459.85 | $459.85 | $431.03 | $431.03 | −6.21% | |
| $431.41 | $441.56 | $431.41 | $441.56 | +2.44% | |
| $441.81 | $441.81 | $421.59 | $421.59 | −4.52% | |
| $421.67 | $434.97 | $421.67 | $434.97 | +3.17% | |
| $434.97 | $453.52 | $434.97 | $453.52 | +4.26% |
July
−4.77%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $453.44 | $453.44 | $451.04 | $451.04 | −0.55% | |
| $451.33 | $476.03 | $451.33 | $476.03 | +5.54% | |
| $476.19 | $476.19 | $461.86 | $461.86 | −2.98% | |
| $461.92 | $467.17 | $461.92 | $467.17 | +1.15% | |
| $467.25 | $467.95 | $467.25 | $467.95 | +0.17% | |
| $467.91 | $469.41 | $467.91 | $469.41 | +0.31% | |
| $469.47 | $485.20 | $469.47 | $485.20 | +3.36% | |
| $485.60 | $486.37 | $485.60 | $486.37 | +0.24% | |
| $486.46 | $486.46 | $472.05 | $472.05 | −2.94% | |
| $472.04 | $472.04 | $432.90 | $432.90 | −8.29% | |
| $432.89 | $446.02 | $432.89 | $446.02 | +3.03% | |
| $446.28 | $446.28 | $431.31 | $431.31 | −3.30% | |
| $431.04 | $433.01 | $431.04 | $433.01 | +0.39% | |
| $433.17 | $434.52 | $433.17 | $434.52 | +0.35% | |
| $434.52 | $450.21 | $434.52 | $450.21 | +3.61% | |
| $450.46 | $480.05 | $450.46 | $480.05 | +6.63% | |
| $479.89 | $499.67 | $479.89 | $499.67 | +4.09% | |
| $499.67 | $499.67 | $479.55 | $479.55 | −4.03% | |
| $479.53 | $479.53 | $468.78 | $468.78 | −2.25% | |
| $468.93 | $468.93 | $449.10 | $449.10 | −4.20% | |
| $448.92 | $460.85 | $448.92 | $460.85 | +2.62% | |
| $460.80 | $460.80 | $457.51 | $457.51 | −0.72% | |
| $457.22 | $457.22 | $449.48 | $449.48 | −1.76% | |
| $449.34 | $478.68 | $449.34 | $478.68 | +6.50% | |
| $479.19 | $479.19 | $471.69 | $471.69 | −1.46% | |
| $471.66 | $471.66 | $462.78 | $462.78 | −1.89% | |
| $462.77 | $469.95 | $462.77 | $469.95 | +1.55% | |
| $469.90 | $469.90 | $468.53 | $468.53 | −0.30% | |
| $468.90 | $468.90 | $466.50 | $466.50 | −0.43% | |
| $466.56 | $466.56 | $456.90 | $456.90 | −2.06% | |
| $456.49 | $456.49 | $431.83 | $431.83 | −5.49% |
August
−34.76%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $432.27 | $432.27 | $420.46 | $420.46 | −2.63% | |
| $420.49 | $420.49 | $411.11 | $411.11 | −2.22% | |
| $411.42 | $417.74 | $411.42 | $417.74 | +1.61% | |
| $417.74 | $417.74 | $407.04 | $407.04 | −2.56% | |
| $407.26 | $409.55 | $407.26 | $409.55 | +0.62% | |
| $409.66 | $409.66 | $405.62 | $405.62 | −0.96% | |
| $405.28 | $405.28 | $377.95 | $377.95 | −6.82% | |
| $378.12 | $378.12 | $355.64 | $355.64 | −5.90% | |
| $355.70 | $364.07 | $355.70 | $364.07 | +2.37% | |
| $364.00 | $364.00 | $332.17 | $332.17 | −8.76% | |
| $332.28 | $332.28 | $318.91 | $318.91 | −3.99% | |
| $318.27 | $318.30 | $318.27 | $318.30 | −0.19% | |
| $318.52 | $318.52 | $284.35 | $284.35 | −10.67% | |
| $284.31 | $284.31 | $278.70 | $278.70 | −1.99% | |
| $278.89 | $281.39 | $278.89 | $281.39 | +0.97% | |
| $281.35 | $287.33 | $281.35 | $287.33 | +2.11% | |
| $287.21 | $317.92 | $287.21 | $317.92 | +10.65% | |
| $317.87 | $317.87 | $294.99 | $294.99 | −7.21% | |
| $294.93 | $300.39 | $294.93 | $300.39 | +1.83% | |
| $300.40 | $300.40 | $271.54 | $271.54 | −9.60% | |
| $271.11 | $281.74 | $271.11 | $281.74 | +3.76% | |
| $281.52 | $281.52 | $270.67 | $270.67 | −3.93% | |
| $270.81 | $276.51 | $270.81 | $276.51 | +2.16% | |
| $276.48 | $282.08 | $276.48 | $282.08 | +2.01% | |
| $282.00 | $282.00 | $278.17 | $278.17 | −1.39% | |
| $278.04 | $278.04 | $274.81 | $274.81 | −1.21% | |
| $274.84 | $287.94 | $274.84 | $287.94 | +4.78% | |
| $288.12 | $296.24 | $288.12 | $296.24 | +2.88% | |
| $296.16 | $296.16 | $289.27 | $289.27 | −2.35% | |
| $289.27 | $289.27 | $284.58 | $284.58 | −1.62% | |
| $284.78 | $284.78 | $282.03 | $282.03 | −0.90% |
September
−17.43%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $282.07 | $295.71 | $282.07 | $295.71 | +4.85% | |
| $295.80 | $295.80 | $295.48 | $295.48 | −0.08% | |
| $295.36 | $295.36 | $289.38 | $289.38 | −2.06% | |
| $289.26 | $289.26 | $285.70 | $285.70 | −1.27% | |
| $285.75 | $285.75 | $228.70 | $228.70 | −19.95% | |
| $228.66 | $229.73 | $228.66 | $229.73 | +0.45% | |
| $229.76 | $229.76 | $215.70 | $215.70 | −6.11% | |
| $215.77 | $215.77 | $197.49 | $197.49 | −8.44% | |
| $197.42 | $197.42 | $196.05 | $196.05 | −0.73% | |
| $196.15 | $197.48 | $196.15 | $197.48 | +0.73% | |
| $197.41 | $197.41 | $185.36 | $185.36 | −6.14% | |
| $185.28 | $185.28 | $183.27 | $183.27 | −1.13% | |
| $183.33 | $211.17 | $183.33 | $211.17 | +15.22% | |
| $211.33 | $211.33 | $209.20 | $209.20 | −0.93% | |
| $209.10 | $222.23 | $209.10 | $222.23 | +6.23% | |
| $222.14 | $222.14 | $220.16 | $220.16 | −0.93% | |
| $220.21 | $220.21 | $196.56 | $196.56 | −10.72% | |
| $196.42 | $208.89 | $196.42 | $208.89 | +6.27% | |
| $208.92 | $210.03 | $208.92 | $210.03 | +0.55% | |
| $210.19 | $224.66 | $210.19 | $224.66 | +6.97% | |
| $224.78 | $247.89 | $224.78 | $247.89 | +10.34% | |
| $248.02 | $248.02 | $240.66 | $240.66 | −2.92% | |
| $240.65 | $244.39 | $240.65 | $244.39 | +1.55% | |
| $244.50 | $244.50 | $228.02 | $228.02 | −6.70% | |
| $227.86 | $227.86 | $219.05 | $219.05 | −3.93% | |
| $219.19 | $219.19 | $214.34 | $214.34 | −2.15% | |
| $214.28 | $229.01 | $214.28 | $229.01 | +6.84% | |
| $229.05 | $229.05 | $221.94 | $221.94 | −3.09% | |
| $221.70 | $231.65 | $221.70 | $231.65 | +4.38% | |
| $231.73 | $232.92 | $231.73 | $232.92 | +0.55% |
October
−15.06%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $232.99 | $232.99 | $231.05 | $231.05 | −0.80% | |
| $231.09 | $231.09 | $225.48 | $225.48 | −2.41% | |
| $225.57 | $225.57 | $220.09 | $220.09 | −2.39% | |
| $220.16 | $222.17 | $220.16 | $222.17 | +0.95% | |
| $222.08 | $228.28 | $222.08 | $228.28 | +2.75% | |
| $228.23 | $228.23 | $224.96 | $224.96 | −1.45% | |
| $224.99 | $226.15 | $224.99 | $226.15 | +0.53% | |
| $226.10 | $229.23 | $226.10 | $229.23 | +1.36% | |
| $229.30 | $229.30 | $227.66 | $227.66 | −0.68% | |
| $227.59 | $227.59 | $225.18 | $225.18 | −1.09% | |
| $225.00 | $225.00 | $190.06 | $190.06 | −15.60% | |
| $190.24 | $195.62 | $190.24 | $195.62 | +2.93% | |
| $195.80 | $199.34 | $195.80 | $199.34 | +1.90% | |
| $199.31 | $199.31 | $194.92 | $194.92 | −2.22% | |
| $194.84 | $209.85 | $194.84 | $209.85 | +7.66% | |
| $209.98 | $209.98 | $209.59 | $209.59 | −0.12% | |
| $209.56 | $209.56 | $207.69 | $207.69 | −0.91% | |
| $207.83 | $207.83 | $202.22 | $202.22 | −2.63% | |
| $202.23 | $202.92 | $202.23 | $202.92 | +0.35% | |
| $203.00 | $205.04 | $203.00 | $205.04 | +1.04% | |
| $205.10 | $205.10 | $205.00 | $205.00 | −0.02% | |
| $204.95 | $204.95 | $203.66 | $203.66 | −0.65% | |
| $203.65 | $203.65 | $203.40 | $203.40 | −0.13% | |
| $203.33 | $203.33 | $202.58 | $202.58 | −0.40% | |
| $202.53 | $202.53 | $201.84 | $201.84 | −0.37% | |
| $201.74 | $202.44 | $201.74 | $202.44 | +0.30% | |
| $202.36 | $203.34 | $202.36 | $203.34 | +0.44% | |
| $203.24 | $204.53 | $203.24 | $204.53 | +0.59% | |
| $204.44 | $204.44 | $195.92 | $195.92 | −4.21% | |
| $195.98 | $196.75 | $195.98 | $196.75 | +0.42% | |
| $196.67 | $197.90 | $196.67 | $197.90 | +0.58% |
November
−42.96%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $197.94 | $199.02 | $197.94 | $199.02 | +0.57% | |
| $199.00 | $201.20 | $199.00 | $201.20 | +1.10% | |
| $201.16 | $201.16 | $199.96 | $199.96 | −0.62% | |
| $199.88 | $211.55 | $199.88 | $211.55 | +5.80% | |
| $211.59 | $211.59 | $209.56 | $209.56 | −0.94% | |
| $209.53 | $219.46 | $209.53 | $219.46 | +4.72% | |
| $219.53 | $219.53 | $217.49 | $217.49 | −0.90% | |
| $217.61 | $217.61 | $211.64 | $211.64 | −2.69% | |
| $211.65 | $211.65 | $209.52 | $209.52 | −1.00% | |
| $209.52 | $212.00 | $209.52 | $212.00 | +1.18% | |
| $212.00 | $212.00 | $211.57 | $211.57 | −0.20% | |
| $211.57 | $211.57 | $210.41 | $210.41 | −0.55% | |
| $210.38 | $210.38 | $205.93 | $205.93 | −2.13% | |
| $205.87 | $205.87 | $181.88 | $181.88 | −11.68% | |
| $181.95 | $181.95 | $180.90 | $180.90 | −0.54% | |
| $180.90 | $180.90 | $174.86 | $174.86 | −3.34% | |
| $174.88 | $174.88 | $174.39 | $174.39 | −0.27% | |
| $174.36 | $177.50 | $174.36 | $177.50 | +1.78% | |
| $177.53 | $177.53 | $147.38 | $147.38 | −16.97% | |
| $147.37 | $147.37 | $130.22 | $130.22 | −11.64% | |
| $130.23 | $136.17 | $130.23 | $136.17 | +4.57% | |
| $136.18 | $136.18 | $125.03 | $125.03 | −8.18% | |
| $124.98 | $124.98 | $122.92 | $122.92 | −1.69% | |
| $122.92 | $122.92 | $112.78 | $112.78 | −8.25% | |
| $112.67 | $116.28 | $112.67 | $116.28 | +3.10% | |
| $116.25 | $116.25 | $108.49 | $108.49 | −6.70% | |
| $108.44 | $109.95 | $108.44 | $109.95 | +1.35% | |
| $109.97 | $122.94 | $109.97 | $122.94 | +11.81% | |
| $122.92 | $122.92 | $117.72 | $117.72 | −4.25% | |
| $117.72 | $117.72 | $112.90 | $112.90 | −4.09% |
December
+17.98%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $112.87 | $118.24 | $112.87 | $118.24 | +4.73% | |
| $118.26 | $118.26 | $116.21 | $116.21 | −1.72% | |
| $116.17 | $116.17 | $108.28 | $108.28 | −6.82% | |
| $108.32 | $109.82 | $108.32 | $109.82 | +1.42% | |
| $109.83 | $109.83 | $101.85 | $101.85 | −7.26% | |
| $101.89 | $101.89 | $90.54 | $90.54 | −11.10% | |
| $90.62 | $93.55 | $90.62 | $93.55 | +3.32% | |
| $93.64 | $93.64 | $91.79 | $91.79 | −1.88% | |
| $91.78 | $94.56 | $91.78 | $94.56 | +3.02% | |
| $94.50 | $94.50 | $90.76 | $90.76 | −4.02% | |
| $90.77 | $90.77 | $88.35 | $88.35 | −2.66% | |
| $88.26 | $90.48 | $88.26 | $90.48 | +2.41% | |
| $90.49 | $90.49 | $86.41 | $86.41 | −4.50% | |
| $86.46 | $86.46 | $84.09 | $84.09 | −2.68% | |
| $84.06 | $84.30 | $84.06 | $84.30 | +0.25% | |
| $84.32 | $85.37 | $84.32 | $85.37 | +1.27% | |
| $85.36 | $95.15 | $85.36 | $95.15 | +11.46% | |
| $95.19 | $102.17 | $95.19 | $102.17 | +7.38% | |
| $102.17 | $102.17 | $100.71 | $100.71 | −1.43% | |
| $100.71 | $116.26 | $100.71 | $116.26 | +15.44% | |
| $116.29 | $116.29 | $109.46 | $109.46 | −5.85% | |
| $109.38 | $117.90 | $109.38 | $117.90 | +7.71% | |
| $117.96 | $131.62 | $117.96 | $131.62 | +11.64% | |
| $131.56 | $140.70 | $131.56 | $140.70 | +6.90% | |
| $140.66 | $140.66 | $130.59 | $130.59 | −7.19% | |
| $130.51 | $131.68 | $130.51 | $131.68 | +0.83% | |
| $131.80 | $131.80 | $116.31 | $116.31 | −11.67% | |
| $116.38 | $139.11 | $116.38 | $139.11 | +19.60% | |
| $139.12 | $139.12 | $136.65 | $136.65 | −1.77% | |
| $136.68 | $141.17 | $136.68 | $141.17 | +3.31% | |
| $141.12 | $141.12 | $133.16 | $133.16 | −5.67% |
Understanding
Ethereum Returns in 2018
Where it stands today
Ethereum fell 82.02% in 2018, from $740.50 at the year's open to $133.16 at its last recorded close as of .
What the 2018 chart shows
One point per day, each the price at that day's close. The highest and lowest figures above the chart come from inside the days, so both sit outside the line: a price reached at midday and given back by the evening never becomes a closing price.
How a daily change is measured
Each day's change compares its close with the day before, including across the turn of a month and the turn of a year. The first row of January is measured against the last day of the year before, so no day in the table is left without a comparison.
Source: Maketo’s daily record of Ethereum’s price. Through 31 Dec 2018. Reading for .