ETHEREUM RETURNS IN 2019
How did Ethereum perform in 2019?
See the year, then look closer at any month.
- Opened
- $133.13
- Highest price
- $334.67
- Lowest price
- $103.68
- Closed
- $128.99
- Year return
- −3.10%
Ethereum closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2019.
Open a month for its daily prices.
January
−20.04%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $133.13 | $141.99 | $133.13 | $141.99 | +6.63% | |
| $142.09 | $156.04 | $142.09 | $156.04 | +9.90% | |
| $156.15 | $156.15 | $148.97 | $148.97 | −4.53% | |
| $149.00 | $155.29 | $149.00 | $155.29 | +4.24% | |
| $155.42 | $156.30 | $155.42 | $156.30 | +0.65% | |
| $156.22 | $158.29 | $156.22 | $158.29 | +1.27% | |
| $158.21 | $158.21 | $152.25 | $152.25 | −3.82% | |
| $152.18 | $152.18 | $150.67 | $150.67 | −1.04% | |
| $150.67 | $151.30 | $150.67 | $151.30 | +0.42% | |
| $151.26 | $151.26 | $127.97 | $127.97 | −15.42% | |
| $127.81 | $127.81 | $126.99 | $126.99 | −0.77% | |
| $127.05 | $127.05 | $126.07 | $126.07 | −0.72% | |
| $126.05 | $126.05 | $116.65 | $116.65 | −7.47% | |
| $116.63 | $129.66 | $116.63 | $129.66 | +11.15% | |
| $129.70 | $129.70 | $121.45 | $121.45 | −6.33% | |
| $121.45 | $123.36 | $121.45 | $123.36 | +1.57% | |
| $123.34 | $124.07 | $123.34 | $124.07 | +0.58% | |
| $124.00 | $124.00 | $120.83 | $120.83 | −2.61% | |
| $120.92 | $124.82 | $120.92 | $124.82 | +3.30% | |
| $124.76 | $124.76 | $118.49 | $118.49 | −5.07% | |
| $118.50 | $118.50 | $117.14 | $117.14 | −1.14% | |
| $117.10 | $118.85 | $117.10 | $118.85 | +1.46% | |
| $118.86 | $118.86 | $117.11 | $117.11 | −1.46% | |
| $117.13 | $117.36 | $117.13 | $117.36 | +0.21% | |
| $117.33 | $117.33 | $115.74 | $115.74 | −1.38% | |
| $115.73 | $116.33 | $115.73 | $116.33 | +0.51% | |
| $116.31 | $116.31 | $112.54 | $112.54 | −3.26% | |
| $112.51 | $112.51 | $106.07 | $106.07 | −5.75% | |
| $106.07 | $106.07 | $104.66 | $104.66 | −1.33% | |
| $104.64 | $108.58 | $104.64 | $108.58 | +3.75% | |
| $108.62 | $108.62 | $106.45 | $106.45 | −1.96% |
February
+27.42%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $106.49 | $106.71 | $106.49 | $106.71 | +0.24% | |
| $106.75 | $110.59 | $106.75 | $110.59 | +3.64% | |
| $110.65 | $110.65 | $107.07 | $107.07 | −3.18% | |
| $107.05 | $107.05 | $106.56 | $106.56 | −0.48% | |
| $106.60 | $106.67 | $106.60 | $106.67 | +0.10% | |
| $106.61 | $106.61 | $104.24 | $104.24 | −2.28% | |
| $104.21 | $104.21 | $103.68 | $103.68 | −0.54% | |
| $103.69 | $119.17 | $103.69 | $119.17 | +14.94% | |
| $119.27 | $119.27 | $118.93 | $118.93 | −0.20% | |
| $118.97 | $125.18 | $118.97 | $125.18 | +5.26% | |
| $125.23 | $125.23 | $120.20 | $120.20 | −3.98% | |
| $120.21 | $121.90 | $120.21 | $121.90 | +1.41% | |
| $121.88 | $121.88 | $121.77 | $121.77 | −0.11% | |
| $121.73 | $121.73 | $120.31 | $120.31 | −1.20% | |
| $120.33 | $121.34 | $120.33 | $121.34 | +0.86% | |
| $121.37 | $122.74 | $121.37 | $122.74 | +1.15% | |
| $122.72 | $133.90 | $122.72 | $133.90 | +9.09% | |
| $133.85 | $146.27 | $133.85 | $146.27 | +9.24% | |
| $146.26 | $146.26 | $144.00 | $144.00 | −1.55% | |
| $143.96 | $148.68 | $143.96 | $148.68 | +3.25% | |
| $148.58 | $148.58 | $145.53 | $145.53 | −2.12% | |
| $145.61 | $148.22 | $145.61 | $148.22 | +1.85% | |
| $148.15 | $158.90 | $148.15 | $158.90 | +7.21% | |
| $159.00 | $159.00 | $133.09 | $133.09 | −16.24% | |
| $133.07 | $138.48 | $133.07 | $138.48 | +4.05% | |
| $138.52 | $138.52 | $136.58 | $136.58 | −1.37% | |
| $136.53 | $136.53 | $135.33 | $135.33 | −0.92% | |
| $135.43 | $135.69 | $135.43 | $135.69 | +0.27% |
March
+4.52%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $135.68 | $135.68 | $135.56 | $135.56 | −0.10% | |
| $135.60 | $135.60 | $133.30 | $133.30 | −1.67% | |
| $133.32 | $133.32 | $130.74 | $130.74 | −1.92% | |
| $130.71 | $130.71 | $126.16 | $126.16 | −3.50% | |
| $126.20 | $137.32 | $126.20 | $137.32 | +8.85% | |
| $137.35 | $137.88 | $137.35 | $137.88 | +0.41% | |
| $137.91 | $137.91 | $137.09 | $137.09 | −0.57% | |
| $137.17 | $137.17 | $133.61 | $133.61 | −2.54% | |
| $133.49 | $137.48 | $133.49 | $137.48 | +2.90% | |
| $137.52 | $137.52 | $135.83 | $135.83 | −1.20% | |
| $135.89 | $135.89 | $132.68 | $132.68 | −2.32% | |
| $132.80 | $133.81 | $132.80 | $133.81 | +0.85% | |
| $133.76 | $133.76 | $132.13 | $132.13 | −1.26% | |
| $132.08 | $132.33 | $132.08 | $132.33 | +0.15% | |
| $132.37 | $136.57 | $132.37 | $136.57 | +3.20% | |
| $136.67 | $141.79 | $136.67 | $141.79 | +3.82% | |
| $141.72 | $141.72 | $139.24 | $139.24 | −1.80% | |
| $139.19 | $139.19 | $137.68 | $137.68 | −1.12% | |
| $137.64 | $138.82 | $137.64 | $138.82 | +0.83% | |
| $138.80 | $139.54 | $138.80 | $139.54 | +0.52% | |
| $139.50 | $139.50 | $135.38 | $135.38 | −2.98% | |
| $135.29 | $136.45 | $135.29 | $136.45 | +0.79% | |
| $136.45 | $137.31 | $136.45 | $137.31 | +0.63% | |
| $137.38 | $137.38 | $136.21 | $136.21 | −0.80% | |
| $136.19 | $136.19 | $133.57 | $133.57 | −1.94% | |
| $133.56 | $133.83 | $133.56 | $133.83 | +0.19% | |
| $133.95 | $139.67 | $133.95 | $139.67 | +4.36% | |
| $139.71 | $139.71 | $138.20 | $138.20 | −1.05% | |
| $138.21 | $143.51 | $138.21 | $143.51 | +3.84% | |
| $143.43 | $143.43 | $142.80 | $142.80 | −0.49% | |
| $142.78 | $142.78 | $141.81 | $141.81 | −0.69% |
April
+14.79%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $141.82 | $141.82 | $141.65 | $141.65 | −0.11% | |
| $141.52 | $164.92 | $141.52 | $164.92 | +16.43% | |
| $164.97 | $164.97 | $161.25 | $161.25 | −2.23% | |
| $161.13 | $161.13 | $157.89 | $157.89 | −2.08% | |
| $157.86 | $166.33 | $157.86 | $166.33 | +5.35% | |
| $166.26 | $166.26 | $165.92 | $165.92 | −0.25% | |
| $166.02 | $175.28 | $166.02 | $175.28 | +5.64% | |
| $175.37 | $181.00 | $175.37 | $181.00 | +3.26% | |
| $180.76 | $180.76 | $176.31 | $176.31 | −2.59% | |
| $176.37 | $177.49 | $176.37 | $177.49 | +0.67% | |
| $177.36 | $177.36 | $165.13 | $165.13 | −6.96% | |
| $165.17 | $165.17 | $164.40 | $164.40 | −0.44% | |
| $164.40 | $164.40 | $164.27 | $164.27 | −0.08% | |
| $164.27 | $168.41 | $164.27 | $168.41 | +2.52% | |
| $168.35 | $168.35 | $160.39 | $160.39 | −4.76% | |
| $160.38 | $166.73 | $160.38 | $166.73 | +3.95% | |
| $166.62 | $166.81 | $166.62 | $166.81 | +0.05% | |
| $166.79 | $174.28 | $166.79 | $174.28 | +4.48% | |
| $174.28 | $174.28 | $173.92 | $173.92 | −0.21% | |
| $173.92 | $173.92 | $173.83 | $173.83 | −0.05% | |
| $173.85 | $173.85 | $170.18 | $170.18 | −2.10% | |
| $170.23 | $171.64 | $170.23 | $171.64 | +0.86% | |
| $171.68 | $171.68 | $170.68 | $170.68 | −0.56% | |
| $170.52 | $170.52 | $166.11 | $166.11 | −2.68% | |
| $166.04 | $166.04 | $153.11 | $153.11 | −7.83% | |
| $153.12 | $155.59 | $153.12 | $155.59 | +1.62% | |
| $155.59 | $157.27 | $155.59 | $157.27 | +1.08% | |
| $157.47 | $157.47 | $156.84 | $156.84 | −0.27% | |
| $156.78 | $156.78 | $155.11 | $155.11 | −1.10% | |
| $155.08 | $162.79 | $155.08 | $162.79 | +4.95% |
May
+64.43%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $162.83 | $162.83 | $160.56 | $160.56 | −1.37% | |
| $160.32 | $162.04 | $160.32 | $162.04 | +0.92% | |
| $162.01 | $167.48 | $162.01 | $167.48 | +3.36% | |
| $167.55 | $167.55 | $163.94 | $163.94 | −2.11% | |
| $163.97 | $163.97 | $163.56 | $163.56 | −0.23% | |
| $163.61 | $172.93 | $163.61 | $172.93 | +5.73% | |
| $172.98 | $172.98 | $168.44 | $168.44 | −2.60% | |
| $168.35 | $171.25 | $168.35 | $171.25 | +1.67% | |
| $171.10 | $171.10 | $170.52 | $170.52 | −0.43% | |
| $170.54 | $172.40 | $170.54 | $172.40 | +1.10% | |
| $172.41 | $192.63 | $172.41 | $192.63 | +11.73% | |
| $192.23 | $192.23 | $188.19 | $188.19 | −2.30% | |
| $188.15 | $196.26 | $188.15 | $196.26 | +4.29% | |
| $196.09 | $217.30 | $196.09 | $217.30 | +10.72% | |
| $217.37 | $248.48 | $217.37 | $248.48 | +14.35% | |
| $248.54 | $264.60 | $248.54 | $264.60 | +6.49% | |
| $264.51 | $264.51 | $244.86 | $244.86 | −7.46% | |
| $244.76 | $244.76 | $233.90 | $233.90 | −4.48% | |
| $233.89 | $260.80 | $233.89 | $260.80 | +11.50% | |
| $260.59 | $260.59 | $252.54 | $252.54 | −3.17% | |
| $252.79 | $254.85 | $252.79 | $254.85 | +0.91% | |
| $254.85 | $254.85 | $243.60 | $243.60 | −4.41% | |
| $243.60 | $245.31 | $243.60 | $245.31 | +0.70% | |
| $245.48 | $249.61 | $245.48 | $249.61 | +1.75% | |
| $249.71 | $251.49 | $249.71 | $251.49 | +0.75% | |
| $251.38 | $268.05 | $251.38 | $268.05 | +6.58% | |
| $268.01 | $271.63 | $268.01 | $271.63 | +1.34% | |
| $271.72 | $271.72 | $271.14 | $271.14 | −0.18% | |
| $271.20 | $271.20 | $269.46 | $269.46 | −0.62% | |
| $269.45 | $269.45 | $254.64 | $254.64 | −5.50% | |
| $254.52 | $267.73 | $254.52 | $267.73 | +5.14% |
June
+8.46%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $267.74 | $267.74 | $264.72 | $264.72 | −1.12% | |
| $264.72 | $269.36 | $264.72 | $269.36 | +1.75% | |
| $269.20 | $269.20 | $249.79 | $249.79 | −7.27% | |
| $249.80 | $249.80 | $240.95 | $240.95 | −3.54% | |
| $241.06 | $246.20 | $241.06 | $246.20 | +2.18% | |
| $246.13 | $249.57 | $246.13 | $249.57 | +1.37% | |
| $249.57 | $249.59 | $249.57 | $249.59 | +0.01% | |
| $249.62 | $249.62 | $244.59 | $244.59 | −2.00% | |
| $244.43 | $244.43 | $231.62 | $231.62 | −5.30% | |
| $231.59 | $247.93 | $231.59 | $247.93 | +7.04% | |
| $247.91 | $247.91 | $245.31 | $245.31 | −1.06% | |
| $245.36 | $262.80 | $245.36 | $262.80 | +7.13% | |
| $262.77 | $262.77 | $255.20 | $255.20 | −2.89% | |
| $255.28 | $263.86 | $255.28 | $263.86 | +3.39% | |
| $263.91 | $269.22 | $263.91 | $269.22 | +2.03% | |
| $268.96 | $268.96 | $268.64 | $268.64 | −0.22% | |
| $268.60 | $274.20 | $268.60 | $274.20 | +2.07% | |
| $273.91 | $273.91 | $264.65 | $264.65 | −3.48% | |
| $264.67 | $268.87 | $264.67 | $268.87 | +1.59% | |
| $268.76 | $271.95 | $268.76 | $271.95 | +1.15% | |
| $272.17 | $296.09 | $272.17 | $296.09 | +8.88% | |
| $295.91 | $309.66 | $295.91 | $309.66 | +4.58% | |
| $309.69 | $309.69 | $307.16 | $307.16 | −0.81% | |
| $307.05 | $310.97 | $307.05 | $310.97 | +1.24% | |
| $310.93 | $316.21 | $310.93 | $316.21 | +1.69% | |
| $316.27 | $334.35 | $316.27 | $334.35 | +5.74% | |
| $334.67 | $334.67 | $293.88 | $293.88 | −12.10% | |
| $293.82 | $309.37 | $293.82 | $309.37 | +5.27% | |
| $309.61 | $317.25 | $309.61 | $317.25 | +2.55% | |
| $317.28 | $317.28 | $290.40 | $290.40 | −8.46% |
July
−24.74%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $290.49 | $294.29 | $290.49 | $294.29 | +1.34% | |
| $294.40 | $294.40 | $291.58 | $291.58 | −0.92% | |
| $291.43 | $302.30 | $291.43 | $302.30 | +3.68% | |
| $302.24 | $302.24 | $283.04 | $283.04 | −6.37% | |
| $283.02 | $287.80 | $283.02 | $287.80 | +1.68% | |
| $287.37 | $288.10 | $287.37 | $288.10 | +0.10% | |
| $288.31 | $306.34 | $288.31 | $306.34 | +6.33% | |
| $306.42 | $313.24 | $306.42 | $313.24 | +2.25% | |
| $313.13 | $313.13 | $307.96 | $307.96 | −1.69% | |
| $307.80 | $307.80 | $288.84 | $288.84 | −6.21% | |
| $288.85 | $288.85 | $268.65 | $268.65 | −6.99% | |
| $268.71 | $275.43 | $268.71 | $275.43 | +2.52% | |
| $275.42 | $275.42 | $269.09 | $269.09 | −2.30% | |
| $268.89 | $268.89 | $226.45 | $226.45 | −15.85% | |
| $226.42 | $228.32 | $226.42 | $228.32 | +0.83% | |
| $228.46 | $228.46 | $198.74 | $198.74 | −12.96% | |
| $198.75 | $211.43 | $198.75 | $211.43 | +6.39% | |
| $211.34 | $226.02 | $211.34 | $226.02 | +6.90% | |
| $226.00 | $226.00 | $221.40 | $221.40 | −2.04% | |
| $221.41 | $228.83 | $221.41 | $228.83 | +3.36% | |
| $228.65 | $228.65 | $225.54 | $225.54 | −1.44% | |
| $225.45 | $225.45 | $217.25 | $217.25 | −3.68% | |
| $217.26 | $217.26 | $212.18 | $212.18 | −2.33% | |
| $212.24 | $216.48 | $212.24 | $216.48 | +2.03% | |
| $216.53 | $219.28 | $216.53 | $219.28 | +1.29% | |
| $219.23 | $219.36 | $219.23 | $219.36 | +0.04% | |
| $219.26 | $219.26 | $207.23 | $207.23 | −5.53% | |
| $207.40 | $211.28 | $207.40 | $211.28 | +1.95% | |
| $211.32 | $211.32 | $210.78 | $210.78 | −0.24% | |
| $210.93 | $210.93 | $210.15 | $210.15 | −0.30% | |
| $210.09 | $218.61 | $210.09 | $218.61 | +4.03% |
August
−21.19%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $218.59 | $218.59 | $217.60 | $217.60 | −0.46% | |
| $217.47 | $217.80 | $217.47 | $217.80 | +0.09% | |
| $217.77 | $221.83 | $217.77 | $221.83 | +1.85% | |
| $222.08 | $222.77 | $222.08 | $222.77 | +0.42% | |
| $222.72 | $233.17 | $222.72 | $233.17 | +4.67% | |
| $233.16 | $233.16 | $225.95 | $225.95 | −3.10% | |
| $225.88 | $226.06 | $225.88 | $226.06 | +0.05% | |
| $225.85 | $225.85 | $220.72 | $220.72 | −2.36% | |
| $220.84 | $220.84 | $210.28 | $210.28 | −4.73% | |
| $210.34 | $210.34 | $206.12 | $206.12 | −1.98% | |
| $206.13 | $216.39 | $206.13 | $216.39 | +4.98% | |
| $216.44 | $216.44 | $211.33 | $211.33 | −2.34% | |
| $211.16 | $211.16 | $208.74 | $208.74 | −1.23% | |
| $208.80 | $208.80 | $186.54 | $186.54 | −10.64% | |
| $186.54 | $188.24 | $186.54 | $188.24 | +0.91% | |
| $188.30 | $188.30 | $185.45 | $185.45 | −1.48% | |
| $185.50 | $185.67 | $185.50 | $185.67 | +0.12% | |
| $185.78 | $194.66 | $185.78 | $194.66 | +4.84% | |
| $194.78 | $202.38 | $194.78 | $202.38 | +3.97% | |
| $202.35 | $202.35 | $196.74 | $196.74 | −2.79% | |
| $196.68 | $196.68 | $187.21 | $187.21 | −4.84% | |
| $187.33 | $190.54 | $187.33 | $190.54 | +1.78% | |
| $190.51 | $194.36 | $190.51 | $194.36 | +2.00% | |
| $194.35 | $194.35 | $191.07 | $191.07 | −1.69% | |
| $190.98 | $190.98 | $186.53 | $186.53 | −2.38% | |
| $186.41 | $188.42 | $186.41 | $188.42 | +1.01% | |
| $188.38 | $188.38 | $187.19 | $187.19 | −0.65% | |
| $187.14 | $187.14 | $172.94 | $172.94 | −7.61% | |
| $172.95 | $172.95 | $168.99 | $168.99 | −2.28% | |
| $169.04 | $169.04 | $168.50 | $168.50 | −0.29% | |
| $168.50 | $172.27 | $168.50 | $172.27 | +2.24% |
September
+5.35%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $172.19 | $172.19 | $171.54 | $171.54 | −0.42% | |
| $171.51 | $178.80 | $171.51 | $178.80 | +4.23% | |
| $178.74 | $178.92 | $178.74 | $178.92 | +0.07% | |
| $178.94 | $178.94 | $175.03 | $175.03 | −2.17% | |
| $174.90 | $174.90 | $173.74 | $173.74 | −0.74% | |
| $173.67 | $173.67 | $169.12 | $169.12 | −2.66% | |
| $169.07 | $178.33 | $169.07 | $178.33 | +5.45% | |
| $178.29 | $181.88 | $178.29 | $181.88 | +1.99% | |
| $181.74 | $181.74 | $180.86 | $180.86 | −0.56% | |
| $180.82 | $180.82 | $179.94 | $179.94 | −0.51% | |
| $179.94 | $179.94 | $178.33 | $178.33 | −0.89% | |
| $178.29 | $181.01 | $178.29 | $181.01 | +1.50% | |
| $181.06 | $181.55 | $181.06 | $181.55 | +0.30% | |
| $181.54 | $188.81 | $181.54 | $188.81 | +4.00% | |
| $188.86 | $189.35 | $188.86 | $189.35 | +0.29% | |
| $189.49 | $197.75 | $189.49 | $197.75 | +4.44% | |
| $197.82 | $208.04 | $197.82 | $208.04 | +5.20% | |
| $208.08 | $210.29 | $208.08 | $210.29 | +1.08% | |
| $210.35 | $221.01 | $210.35 | $221.01 | +5.10% | |
| $220.96 | $220.96 | $218.21 | $218.21 | −1.27% | |
| $218.22 | $218.22 | $215.17 | $215.17 | −1.39% | |
| $215.09 | $215.09 | $211.29 | $211.29 | −1.80% | |
| $211.20 | $211.20 | $201.10 | $201.10 | −4.82% | |
| $200.97 | $200.97 | $166.53 | $166.53 | −17.19% | |
| $166.63 | $170.35 | $166.63 | $170.35 | +2.29% | |
| $170.35 | $170.35 | $165.99 | $165.99 | −2.56% | |
| $166.18 | $174.32 | $166.18 | $174.32 | +5.02% | |
| $174.30 | $174.30 | $173.96 | $173.96 | −0.21% | |
| $174.05 | $174.05 | $169.66 | $169.66 | −2.47% | |
| $169.74 | $181.40 | $169.74 | $181.40 | +6.92% |
October
+0.61%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $181.43 | $181.43 | $176.41 | $176.41 | −2.75% | |
| $176.30 | $181.01 | $176.30 | $181.01 | +2.61% | |
| $180.99 | $180.99 | $175.20 | $175.20 | −3.21% | |
| $175.23 | $176.18 | $175.23 | $176.18 | +0.56% | |
| $176.06 | $177.21 | $176.06 | $177.21 | +0.58% | |
| $177.24 | $177.24 | $170.36 | $170.36 | −3.87% | |
| $170.35 | $180.56 | $170.35 | $180.56 | +5.99% | |
| $180.58 | $181.00 | $180.58 | $181.00 | +0.24% | |
| $181.04 | $193.35 | $181.04 | $193.35 | +6.82% | |
| $193.32 | $193.32 | $192.00 | $192.00 | −0.70% | |
| $192.00 | $192.00 | $180.90 | $180.90 | −5.78% | |
| $180.96 | $180.96 | $179.95 | $179.95 | −0.53% | |
| $179.95 | $181.49 | $179.95 | $181.49 | +0.86% | |
| $181.49 | $187.06 | $181.49 | $187.06 | +3.07% | |
| $187.12 | $187.12 | $180.79 | $180.79 | −3.35% | |
| $180.77 | $180.77 | $175.01 | $175.01 | −3.20% | |
| $175.00 | $177.42 | $175.00 | $177.42 | +1.38% | |
| $177.40 | $177.40 | $173.54 | $173.54 | −2.19% | |
| $173.40 | $173.40 | $172.23 | $172.23 | −0.75% | |
| $172.30 | $175.77 | $172.30 | $175.77 | +2.06% | |
| $175.56 | $175.56 | $174.43 | $174.43 | −0.76% | |
| $174.47 | $174.47 | $171.48 | $171.48 | −1.69% | |
| $171.46 | $171.46 | $162.48 | $162.48 | −5.25% | |
| $162.48 | $162.48 | $160.95 | $160.95 | −0.94% | |
| $160.96 | $181.69 | $160.96 | $181.69 | +12.89% | |
| $181.77 | $181.77 | $179.99 | $179.99 | −0.94% | |
| $179.98 | $184.22 | $179.98 | $184.22 | +2.35% | |
| $184.13 | $184.13 | $182.02 | $182.02 | −1.19% | |
| $181.98 | $190.98 | $181.98 | $190.98 | +4.92% | |
| $191.22 | $191.22 | $183.43 | $183.43 | −3.95% | |
| $183.45 | $183.45 | $182.55 | $182.55 | −0.48% |
November
−16.61%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $182.46 | $183.44 | $182.46 | $183.44 | +0.49% | |
| $183.49 | $183.49 | $183.34 | $183.34 | −0.05% | |
| $183.32 | $183.32 | $182.09 | $182.09 | −0.68% | |
| $182.15 | $186.37 | $182.15 | $186.37 | +2.35% | |
| $186.24 | $188.99 | $186.24 | $188.99 | +1.41% | |
| $188.96 | $191.31 | $188.96 | $191.31 | +1.23% | |
| $191.24 | $191.24 | $186.71 | $186.71 | −2.40% | |
| $186.66 | $186.66 | $183.65 | $183.65 | −1.64% | |
| $183.70 | $185.14 | $183.70 | $185.14 | +0.81% | |
| $185.24 | $189.07 | $185.24 | $189.07 | +2.12% | |
| $189.13 | $189.13 | $184.79 | $184.79 | −2.26% | |
| $184.71 | $187.00 | $184.71 | $187.00 | +1.20% | |
| $187.04 | $188.04 | $187.04 | $188.04 | +0.56% | |
| $188.02 | $188.02 | $184.72 | $184.72 | −1.77% | |
| $184.70 | $184.70 | $179.98 | $179.98 | −2.57% | |
| $179.99 | $182.65 | $179.99 | $182.65 | +1.48% | |
| $182.61 | $184.19 | $182.61 | $184.19 | +0.84% | |
| $184.16 | $184.16 | $178.23 | $178.23 | −3.24% | |
| $178.20 | $178.20 | $175.90 | $175.90 | −1.31% | |
| $175.81 | $175.81 | $174.69 | $174.69 | −0.69% | |
| $174.67 | $174.67 | $161.17 | $161.17 | −7.74% | |
| $161.09 | $161.09 | $150.03 | $150.03 | −6.91% | |
| $150.10 | $152.47 | $150.10 | $152.47 | +1.63% | |
| $152.48 | $152.48 | $140.48 | $140.48 | −7.86% | |
| $140.50 | $146.35 | $140.50 | $146.35 | +4.18% | |
| $146.28 | $147.84 | $146.28 | $147.84 | +1.02% | |
| $147.86 | $153.03 | $147.86 | $153.03 | +3.51% | |
| $153.17 | $153.17 | $151.10 | $151.10 | −1.26% | |
| $151.13 | $155.03 | $151.13 | $155.03 | +2.60% | |
| $154.96 | $154.96 | $152.16 | $152.16 | −1.85% |
December
−15.13%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $152.00 | $152.00 | $151.39 | $151.39 | −0.51% | |
| $151.42 | $151.42 | $149.11 | $149.11 | −1.51% | |
| $149.12 | $149.12 | $147.64 | $147.64 | −0.99% | |
| $147.59 | $147.59 | $145.68 | $145.68 | −1.33% | |
| $145.71 | $148.39 | $145.71 | $148.39 | +1.86% | |
| $148.45 | $149.02 | $148.45 | $149.02 | +0.42% | |
| $149.07 | $149.07 | $147.64 | $147.64 | −0.93% | |
| $147.67 | $151.00 | $147.67 | $151.00 | +2.28% | |
| $150.97 | $150.97 | $147.57 | $147.57 | −2.27% | |
| $147.59 | $147.59 | $145.70 | $145.70 | −1.27% | |
| $145.67 | $145.67 | $143.44 | $143.44 | −1.55% | |
| $143.44 | $144.87 | $143.44 | $144.87 | +1.00% | |
| $144.88 | $144.92 | $144.88 | $144.92 | +0.03% | |
| $144.98 | $144.98 | $142.06 | $142.06 | −1.97% | |
| $142.06 | $142.73 | $142.06 | $142.73 | +0.47% | |
| $142.74 | $142.74 | $132.79 | $132.79 | −6.96% | |
| $132.77 | $132.77 | $122.18 | $122.18 | −7.99% | |
| $122.21 | $133.13 | $122.21 | $133.13 | +8.96% | |
| $133.13 | $133.13 | $128.28 | $128.28 | −3.64% | |
| $128.44 | $128.59 | $128.44 | $128.59 | +0.24% | |
| $128.57 | $128.57 | $127.50 | $127.50 | −0.85% | |
| $127.51 | $132.40 | $127.51 | $132.40 | +3.84% | |
| $132.36 | $132.36 | $127.98 | $127.98 | −3.34% | |
| $128.06 | $128.06 | $127.81 | $127.81 | −0.13% | |
| $127.80 | $127.80 | $125.11 | $125.11 | −2.11% | |
| $125.10 | $125.66 | $125.10 | $125.66 | +0.44% | |
| $125.64 | $126.36 | $125.64 | $126.36 | +0.56% | |
| $126.29 | $128.15 | $126.29 | $128.15 | +1.42% | |
| $128.17 | $134.57 | $128.17 | $134.57 | +5.01% | |
| $134.55 | $134.55 | $131.40 | $131.40 | −2.36% | |
| $131.45 | $131.45 | $128.99 | $128.99 | −1.83% |
Understanding
Ethereum Returns in 2019
Where it stands today
Ethereum fell 3.10% in 2019, from $133.13 at the year's open to $128.99 at its last recorded close as of .
What the 2019 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 2019. Reading for .