ETHEREUM RETURNS IN 2024
How did Ethereum perform in 2024?
See the year, then look closer at any month.
- Opened
- $2,282.10
- Highest price
- $4,108.12
- Lowest price
- $2,100.00
- Closed
- $3,337.41
- Year return
- +46.24%
Ethereum closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2024.
Open a month for its daily prices.
January
+0.04%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2,282.10 | $2,352.60 | $2,265.24 | $2,352.50 | +3.10% | |
| $2,352.06 | $2,431.90 | $2,341.00 | $2,356.16 | +0.16% | |
| $2,356.27 | $2,385.66 | $2,100.00 | $2,210.49 | −6.18% | |
| $2,209.80 | $2,296.50 | $2,203.10 | $2,269.47 | +2.67% | |
| $2,269.48 | $2,278.50 | $2,207.60 | $2,269.40 | +0.00% | |
| $2,270.00 | $2,271.72 | $2,217.00 | $2,241.50 | −1.23% | |
| $2,241.70 | $2,258.01 | $2,206.60 | $2,222.69 | −0.84% | |
| $2,222.70 | $2,359.60 | $2,167.68 | $2,332.51 | +4.94% | |
| $2,332.52 | $2,371.80 | $2,226.78 | $2,344.60 | +0.52% | |
| $2,344.60 | $2,644.00 | $2,340.40 | $2,584.52 | +10.23% | |
| $2,584.52 | $2,689.39 | $2,564.61 | $2,618.31 | +1.31% | |
| $2,618.37 | $2,717.43 | $2,457.30 | $2,522.56 | −3.66% | |
| $2,522.55 | $2,589.97 | $2,497.50 | $2,578.19 | +2.21% | |
| $2,578.18 | $2,578.70 | $2,468.70 | $2,472.70 | −4.09% | |
| $2,472.87 | $2,552.50 | $2,470.92 | $2,511.78 | +1.58% | |
| $2,511.78 | $2,614.04 | $2,498.70 | $2,587.30 | +3.01% | |
| $2,587.50 | $2,592.77 | $2,506.04 | $2,530.19 | −2.21% | |
| $2,530.20 | $2,549.09 | $2,427.00 | $2,470.78 | −2.35% | |
| $2,470.79 | $2,504.20 | $2,415.20 | $2,491.79 | +0.85% | |
| $2,491.79 | $2,491.80 | $2,454.17 | $2,472.01 | −0.79% | |
| $2,472.02 | $2,482.18 | $2,452.00 | $2,456.96 | −0.61% | |
| $2,456.96 | $2,465.88 | $2,302.01 | $2,314.20 | −5.81% | |
| $2,314.19 | $2,351.62 | $2,168.01 | $2,242.60 | −3.09% | |
| $2,242.60 | $2,264.40 | $2,195.80 | $2,235.00 | −0.34% | |
| $2,235.02 | $2,242.72 | $2,171.30 | $2,218.45 | −0.74% | |
| $2,218.45 | $2,282.20 | $2,195.84 | $2,267.34 | +2.20% | |
| $2,267.67 | $2,282.90 | $2,251.36 | $2,268.10 | +0.03% | |
| $2,267.94 | $2,307.97 | $2,239.30 | $2,256.85 | −0.50% | |
| $2,256.86 | $2,322.55 | $2,233.80 | $2,317.54 | +2.69% | |
| $2,317.61 | $2,391.91 | $2,297.00 | $2,343.20 | +1.11% | |
| $2,343.30 | $2,351.60 | $2,263.57 | $2,282.99 | −2.57% |
February
+46.33%29 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2,283.00 | $2,311.50 | $2,239.04 | $2,303.99 | +0.92% | |
| $2,304.28 | $2,324.30 | $2,281.94 | $2,308.30 | +0.19% | |
| $2,308.80 | $2,329.00 | $2,292.40 | $2,296.10 | −0.53% | |
| $2,295.97 | $2,310.00 | $2,266.14 | $2,289.30 | −0.30% | |
| $2,289.20 | $2,338.10 | $2,269.11 | $2,301.10 | +0.52% | |
| $2,300.30 | $2,392.40 | $2,298.66 | $2,372.56 | +3.11% | |
| $2,372.57 | $2,444.50 | $2,354.00 | $2,424.55 | +2.19% | |
| $2,425.09 | $2,463.15 | $2,411.30 | $2,419.76 | −0.20% | |
| $2,419.78 | $2,525.00 | $2,419.05 | $2,487.40 | +2.80% | |
| $2,487.87 | $2,516.90 | $2,473.32 | $2,501.08 | +0.55% | |
| $2,501.08 | $2,540.00 | $2,494.42 | $2,507.80 | +0.27% | |
| $2,508.20 | $2,665.99 | $2,472.17 | $2,659.90 | +6.07% | |
| $2,661.13 | $2,686.66 | $2,590.41 | $2,641.63 | −0.69% | |
| $2,641.84 | $2,787.99 | $2,619.36 | $2,775.00 | +5.05% | |
| $2,774.88 | $2,867.65 | $2,759.51 | $2,822.76 | +1.72% | |
| $2,822.75 | $2,857.46 | $2,741.90 | $2,801.91 | −0.74% | |
| $2,801.92 | $2,804.35 | $2,719.01 | $2,785.99 | −0.57% | |
| $2,785.99 | $2,896.40 | $2,764.25 | $2,881.10 | +3.41% | |
| $2,881.20 | $2,984.52 | $2,856.93 | $2,944.80 | +2.21% | |
| $2,944.80 | $3,033.09 | $2,873.82 | $3,015.50 | +2.40% | |
| $3,015.53 | $3,017.60 | $2,868.32 | $2,968.30 | −1.57% | |
| $2,968.01 | $3,036.02 | $2,906.51 | $2,969.77 | +0.05% | |
| $2,971.27 | $2,992.50 | $2,906.02 | $2,922.00 | −1.61% | |
| $2,922.25 | $3,006.73 | $2,906.40 | $2,992.66 | +2.42% | |
| $2,992.62 | $3,121.04 | $2,983.89 | $3,112.59 | +4.01% | |
| $3,112.70 | $3,196.28 | $3,036.59 | $3,175.94 | +2.04% | |
| $3,175.95 | $3,288.59 | $3,164.28 | $3,242.60 | +2.10% | |
| $3,242.60 | $3,488.00 | $3,173.00 | $3,383.10 | +4.33% | |
| $3,383.11 | $3,521.99 | $3,301.00 | $3,340.80 | −1.25% |
March
+9.12%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $3,340.85 | $3,450.00 | $3,339.20 | $3,433.43 | +2.77% | |
| $3,433.42 | $3,460.66 | $3,393.70 | $3,421.58 | −0.35% | |
| $3,421.58 | $3,493.00 | $3,363.59 | $3,488.80 | +1.96% | |
| $3,487.90 | $3,640.94 | $3,427.60 | $3,627.76 | +3.98% | |
| $3,627.75 | $3,822.04 | $3,200.00 | $3,557.41 | −1.94% | |
| $3,556.70 | $3,901.90 | $3,500.90 | $3,819.49 | +7.37% | |
| $3,819.68 | $3,933.81 | $3,736.50 | $3,868.76 | +1.29% | |
| $3,868.76 | $3,995.00 | $3,822.20 | $3,883.36 | +0.38% | |
| $3,883.37 | $3,942.00 | $3,870.01 | $3,905.21 | +0.56% | |
| $3,905.20 | $3,964.67 | $3,791.42 | $3,879.05 | −0.67% | |
| $3,879.05 | $4,089.00 | $3,722.95 | $4,065.14 | +4.80% | |
| $4,065.14 | $4,093.88 | $3,828.45 | $3,980.34 | −2.09% | |
| $3,980.31 | $4,083.00 | $3,932.23 | $4,005.49 | +0.63% | |
| $4,005.54 | $4,011.31 | $3,719.60 | $3,881.20 | −3.10% | |
| $3,881.20 | $3,932.39 | $3,566.00 | $3,742.19 | −3.58% | |
| $3,743.29 | $3,781.40 | $3,467.71 | $3,521.00 | −5.91% | |
| $3,521.00 | $3,678.68 | $3,412.00 | $3,644.27 | +3.50% | |
| $3,644.37 | $3,645.02 | $3,454.30 | $3,520.66 | −3.39% | |
| $3,520.52 | $3,547.97 | $3,150.15 | $3,158.40 | −10.29% | |
| $3,158.40 | $3,535.66 | $3,057.50 | $3,516.53 | +11.34% | |
| $3,516.60 | $3,586.60 | $3,411.71 | $3,492.78 | −0.68% | |
| $3,492.80 | $3,542.56 | $3,250.00 | $3,336.94 | −4.46% | |
| $3,336.95 | $3,435.06 | $3,271.47 | $3,330.05 | −0.21% | |
| $3,329.80 | $3,471.22 | $3,300.00 | $3,454.98 | +3.75% | |
| $3,455.24 | $3,661.70 | $3,420.12 | $3,590.42 | +3.92% | |
| $3,590.43 | $3,679.00 | $3,543.60 | $3,587.50 | −0.08% | |
| $3,588.10 | $3,665.84 | $3,460.02 | $3,501.19 | −2.41% | |
| $3,501.20 | $3,611.78 | $3,465.00 | $3,561.10 | +1.71% | |
| $3,561.12 | $3,584.90 | $3,472.50 | $3,511.08 | −1.40% | |
| $3,511.21 | $3,566.20 | $3,488.08 | $3,507.51 | −0.10% | |
| $3,507.30 | $3,655.32 | $3,505.76 | $3,645.48 | +3.93% |
April
−17.32%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $3,645.40 | $3,646.09 | $3,413.86 | $3,504.80 | −3.86% | |
| $3,505.80 | $3,507.00 | $3,212.00 | $3,278.96 | −6.44% | |
| $3,279.71 | $3,367.60 | $3,202.80 | $3,311.55 | +0.99% | |
| $3,311.08 | $3,443.98 | $3,251.20 | $3,329.20 | +0.53% | |
| $3,328.34 | $3,348.33 | $3,210.00 | $3,318.20 | −0.33% | |
| $3,318.50 | $3,398.59 | $3,308.30 | $3,352.50 | +1.03% | |
| $3,352.30 | $3,459.41 | $3,345.36 | $3,454.10 | +3.03% | |
| $3,454.20 | $3,730.71 | $3,407.40 | $3,694.61 | +6.96% | |
| $3,695.50 | $3,726.72 | $3,451.54 | $3,505.60 | −5.12% | |
| $3,505.50 | $3,563.60 | $3,411.82 | $3,546.00 | +1.15% | |
| $3,546.20 | $3,618.10 | $3,474.20 | $3,502.80 | −1.22% | |
| $3,502.52 | $3,553.03 | $3,087.90 | $3,237.43 | −7.58% | |
| $3,237.42 | $3,302.11 | $2,848.90 | $3,010.90 | −7.00% | |
| $3,008.70 | $3,174.47 | $2,908.90 | $3,158.06 | +4.89% | |
| $3,158.20 | $3,279.20 | $3,025.00 | $3,103.10 | −1.74% | |
| $3,102.00 | $3,128.01 | $2,989.70 | $3,085.20 | −0.58% | |
| $3,085.41 | $3,123.99 | $2,914.47 | $2,985.40 | −3.23% | |
| $2,984.87 | $3,094.40 | $2,952.53 | $3,065.82 | +2.69% | |
| $3,064.52 | $3,128.89 | $2,865.71 | $3,057.90 | −0.26% | |
| $3,057.90 | $3,172.00 | $3,019.11 | $3,157.01 | +3.24% | |
| $3,155.79 | $3,198.30 | $3,117.46 | $3,148.10 | −0.28% | |
| $3,147.80 | $3,236.83 | $3,129.68 | $3,201.46 | +1.69% | |
| $3,201.60 | $3,264.00 | $3,153.41 | $3,219.49 | +0.56% | |
| $3,219.42 | $3,293.56 | $3,104.90 | $3,140.61 | −2.45% | |
| $3,140.58 | $3,191.70 | $3,072.20 | $3,155.80 | +0.48% | |
| $3,155.81 | $3,167.70 | $3,102.04 | $3,131.30 | −0.78% | |
| $3,131.58 | $3,285.00 | $3,067.27 | $3,255.56 | +3.97% | |
| $3,255.71 | $3,357.40 | $3,250.04 | $3,263.45 | +0.24% | |
| $3,263.44 | $3,287.15 | $3,115.22 | $3,216.73 | −1.43% | |
| $3,216.99 | $3,250.95 | $2,920.69 | $3,014.05 | −6.30% |
May
+24.83%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $3,014.04 | $3,023.24 | $2,816.15 | $2,972.13 | −1.39% | |
| $2,972.00 | $3,016.07 | $2,892.44 | $2,986.19 | +0.47% | |
| $2,986.19 | $3,128.04 | $2,958.55 | $3,103.27 | +3.92% | |
| $3,104.11 | $3,168.00 | $3,093.87 | $3,117.41 | +0.46% | |
| $3,117.50 | $3,172.30 | $3,073.70 | $3,136.95 | +0.63% | |
| $3,136.77 | $3,221.50 | $3,046.35 | $3,062.69 | −2.37% | |
| $3,062.69 | $3,129.90 | $2,999.70 | $3,005.78 | −1.86% | |
| $3,005.69 | $3,038.17 | $2,937.09 | $2,974.04 | −1.06% | |
| $2,974.04 | $3,059.00 | $2,950.77 | $3,036.07 | +2.09% | |
| $3,036.10 | $3,053.89 | $2,878.38 | $2,909.99 | −4.15% | |
| $2,909.98 | $2,945.67 | $2,886.40 | $2,912.45 | +0.08% | |
| $2,912.45 | $2,955.20 | $2,901.50 | $2,929.29 | +0.58% | |
| $2,929.30 | $2,996.40 | $2,864.76 | $2,950.99 | +0.74% | |
| $2,950.99 | $2,960.99 | $2,861.01 | $2,881.93 | −2.34% | |
| $2,882.10 | $3,041.58 | $2,864.01 | $3,033.20 | +5.25% | |
| $3,033.23 | $3,041.71 | $2,923.73 | $2,945.11 | −2.90% | |
| $2,944.86 | $3,120.60 | $2,933.34 | $3,093.39 | +5.03% | |
| $3,093.20 | $3,146.98 | $3,085.07 | $3,123.40 | +0.97% | |
| $3,123.76 | $3,137.20 | $3,053.74 | $3,071.19 | −1.67% | |
| $3,071.13 | $3,693.60 | $3,048.58 | $3,661.52 | +19.22% | |
| $3,661.51 | $3,841.24 | $3,625.58 | $3,789.60 | +3.50% | |
| $3,789.41 | $3,813.25 | $3,653.47 | $3,737.73 | −1.37% | |
| $3,737.97 | $3,947.00 | $3,523.77 | $3,783.50 | +1.22% | |
| $3,783.50 | $3,829.61 | $3,627.53 | $3,727.97 | −1.47% | |
| $3,727.97 | $3,779.43 | $3,708.80 | $3,749.30 | +0.57% | |
| $3,749.25 | $3,883.00 | $3,731.50 | $3,826.42 | +2.06% | |
| $3,826.42 | $3,975.80 | $3,823.19 | $3,894.02 | +1.77% | |
| $3,894.03 | $3,929.80 | $3,773.90 | $3,844.40 | −1.27% | |
| $3,844.69 | $3,888.55 | $3,742.59 | $3,767.23 | −2.01% | |
| $3,767.14 | $3,825.35 | $3,702.58 | $3,747.91 | −0.51% | |
| $3,747.90 | $3,846.00 | $3,722.33 | $3,762.29 | +0.38% |
June
−8.62%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $3,762.29 | $3,833.30 | $3,752.57 | $3,815.76 | +1.42% | |
| $3,815.82 | $3,837.90 | $3,752.50 | $3,780.91 | −0.91% | |
| $3,780.92 | $3,850.06 | $3,758.43 | $3,767.06 | −0.37% | |
| $3,767.07 | $3,832.10 | $3,730.00 | $3,810.50 | +1.15% | |
| $3,810.40 | $3,887.47 | $3,778.34 | $3,865.82 | +1.45% | |
| $3,866.00 | $3,878.70 | $3,759.50 | $3,813.46 | −1.35% | |
| $3,813.47 | $3,841.39 | $3,584.40 | $3,678.32 | −3.54% | |
| $3,678.31 | $3,709.50 | $3,660.08 | $3,681.57 | +0.09% | |
| $3,681.58 | $3,721.52 | $3,666.80 | $3,706.27 | +0.67% | |
| $3,706.32 | $3,712.70 | $3,644.00 | $3,666.80 | −1.06% | |
| $3,666.60 | $3,671.50 | $3,430.00 | $3,497.33 | −4.62% | |
| $3,497.27 | $3,657.05 | $3,462.07 | $3,559.80 | +1.79% | |
| $3,559.14 | $3,561.65 | $3,427.89 | $3,469.34 | −2.54% | |
| $3,469.35 | $3,530.80 | $3,362.26 | $3,480.40 | +0.32% | |
| $3,481.30 | $3,593.60 | $3,472.90 | $3,567.00 | +2.49% | |
| $3,568.10 | $3,652.50 | $3,540.00 | $3,624.20 | +1.60% | |
| $3,624.08 | $3,637.98 | $3,464.50 | $3,511.01 | −3.12% | |
| $3,511.01 | $3,516.86 | $3,352.30 | $3,483.40 | −0.79% | |
| $3,483.40 | $3,588.67 | $3,465.40 | $3,560.43 | +2.21% | |
| $3,559.24 | $3,625.19 | $3,485.54 | $3,512.70 | −1.34% | |
| $3,512.58 | $3,547.35 | $3,446.45 | $3,517.85 | +0.15% | |
| $3,518.40 | $3,521.19 | $3,475.09 | $3,495.75 | −0.63% | |
| $3,495.75 | $3,521.45 | $3,405.30 | $3,420.88 | −2.14% | |
| $3,420.52 | $3,435.76 | $3,232.20 | $3,351.94 | −2.02% | |
| $3,352.11 | $3,430.60 | $3,336.46 | $3,394.10 | +1.26% | |
| $3,394.25 | $3,426.31 | $3,325.01 | $3,371.44 | −0.67% | |
| $3,371.77 | $3,477.00 | $3,361.60 | $3,450.44 | +2.34% | |
| $3,450.41 | $3,487.70 | $3,365.22 | $3,380.15 | −2.04% | |
| $3,380.15 | $3,408.32 | $3,371.86 | $3,378.80 | −0.04% | |
| $3,378.80 | $3,459.87 | $3,352.66 | $3,438.15 | +1.76% |
July
−5.98%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $3,438.15 | $3,524.00 | $3,423.60 | $3,442.03 | +0.11% | |
| $3,442.03 | $3,464.12 | $3,401.51 | $3,421.35 | −0.60% | |
| $3,421.35 | $3,432.10 | $3,250.54 | $3,295.48 | −3.68% | |
| $3,295.49 | $3,313.26 | $3,050.34 | $3,059.70 | −7.15% | |
| $3,059.70 | $3,109.15 | $2,810.00 | $2,981.94 | −2.54% | |
| $2,981.79 | $3,082.05 | $2,955.67 | $3,067.30 | +2.86% | |
| $3,067.20 | $3,073.49 | $2,922.24 | $2,931.00 | −4.44% | |
| $2,930.99 | $3,097.06 | $2,822.80 | $3,019.01 | +3.00% | |
| $3,018.96 | $3,115.16 | $3,004.00 | $3,066.65 | +1.58% | |
| $3,066.35 | $3,151.51 | $3,024.10 | $3,101.05 | +1.12% | |
| $3,101.06 | $3,217.24 | $3,055.00 | $3,099.57 | −0.05% | |
| $3,099.50 | $3,158.30 | $3,045.80 | $3,134.00 | +1.11% | |
| $3,134.84 | $3,202.13 | $3,114.15 | $3,176.60 | +1.36% | |
| $3,176.61 | $3,269.00 | $3,164.60 | $3,246.00 | +2.18% | |
| $3,246.20 | $3,496.03 | $3,233.86 | $3,485.87 | +7.39% | |
| $3,485.20 | $3,499.10 | $3,348.00 | $3,444.40 | −1.19% | |
| $3,446.67 | $3,517.71 | $3,376.92 | $3,387.45 | −1.65% | |
| $3,387.20 | $3,490.00 | $3,367.65 | $3,426.50 | +1.15% | |
| $3,426.49 | $3,541.50 | $3,376.89 | $3,505.75 | +2.31% | |
| $3,505.83 | $3,540.70 | $3,481.70 | $3,518.40 | +0.36% | |
| $3,518.99 | $3,547.00 | $3,413.01 | $3,536.10 | +0.50% | |
| $3,536.21 | $3,563.00 | $3,423.94 | $3,441.10 | −2.69% | |
| $3,440.80 | $3,541.00 | $3,390.00 | $3,482.90 | +1.21% | |
| $3,482.89 | $3,488.05 | $3,299.90 | $3,335.81 | −4.22% | |
| $3,335.81 | $3,342.50 | $3,087.53 | $3,175.00 | −4.82% | |
| $3,175.00 | $3,286.56 | $3,171.00 | $3,274.95 | +3.15% | |
| $3,274.84 | $3,327.60 | $3,191.01 | $3,249.19 | −0.79% | |
| $3,249.19 | $3,284.24 | $3,198.23 | $3,270.16 | +0.65% | |
| $3,270.15 | $3,396.77 | $3,258.00 | $3,318.11 | +1.47% | |
| $3,318.11 | $3,366.40 | $3,233.18 | $3,279.10 | −1.18% | |
| $3,279.02 | $3,349.99 | $3,213.75 | $3,232.70 | −1.42% |
August
−22.26%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $3,232.74 | $3,242.57 | $3,078.57 | $3,203.10 | −0.92% | |
| $3,203.01 | $3,217.99 | $2,967.00 | $2,989.61 | −6.67% | |
| $2,989.61 | $3,018.02 | $2,859.90 | $2,903.64 | −2.88% | |
| $2,903.65 | $2,935.46 | $2,626.70 | $2,688.92 | −7.39% | |
| $2,688.91 | $2,697.44 | $2,111.00 | $2,420.10 | −10.00% | |
| $2,420.79 | $2,556.23 | $2,415.69 | $2,462.52 | +1.75% | |
| $2,461.70 | $2,552.77 | $2,309.04 | $2,343.20 | −4.85% | |
| $2,342.82 | $2,725.12 | $2,321.07 | $2,683.59 | +14.53% | |
| $2,683.33 | $2,708.87 | $2,553.08 | $2,599.70 | −3.13% | |
| $2,599.00 | $2,645.00 | $2,577.61 | $2,610.20 | +0.40% | |
| $2,610.38 | $2,720.00 | $2,540.00 | $2,555.58 | −2.09% | |
| $2,555.38 | $2,750.00 | $2,510.05 | $2,722.80 | +6.54% | |
| $2,723.20 | $2,738.40 | $2,611.59 | $2,703.10 | −0.72% | |
| $2,703.49 | $2,782.61 | $2,633.76 | $2,661.67 | −1.53% | |
| $2,661.98 | $2,675.60 | $2,516.07 | $2,570.09 | −3.44% | |
| $2,570.22 | $2,631.06 | $2,551.29 | $2,593.20 | +0.90% | |
| $2,593.60 | $2,627.67 | $2,588.17 | $2,614.64 | +0.83% | |
| $2,614.60 | $2,687.96 | $2,594.53 | $2,612.19 | −0.09% | |
| $2,612.20 | $2,648.28 | $2,563.98 | $2,637.15 | +0.96% | |
| $2,637.63 | $2,696.50 | $2,555.20 | $2,572.90 | −2.44% | |
| $2,572.80 | $2,664.33 | $2,536.49 | $2,631.14 | +2.26% | |
| $2,631.10 | $2,644.90 | $2,584.59 | $2,623.10 | −0.31% | |
| $2,623.26 | $2,800.60 | $2,621.40 | $2,764.10 | +5.38% | |
| $2,764.40 | $2,820.50 | $2,732.75 | $2,769.00 | +0.18% | |
| $2,768.95 | $2,792.90 | $2,734.52 | $2,747.57 | −0.77% | |
| $2,747.06 | $2,763.10 | $2,667.25 | $2,680.77 | −2.43% | |
| $2,680.75 | $2,699.98 | $2,393.38 | $2,458.10 | −8.31% | |
| $2,457.84 | $2,555.00 | $2,418.80 | $2,528.40 | +2.86% | |
| $2,528.40 | $2,596.90 | $2,505.88 | $2,527.80 | −0.02% | |
| $2,527.60 | $2,552.17 | $2,431.14 | $2,525.89 | −0.08% | |
| $2,525.82 | $2,533.95 | $2,492.03 | $2,513.01 | −0.51% |
September
+3.55%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2,513.00 | $2,516.28 | $2,399.20 | $2,425.90 | −3.47% | |
| $2,425.78 | $2,564.83 | $2,423.56 | $2,538.01 | +4.62% | |
| $2,538.11 | $2,553.67 | $2,411.12 | $2,424.94 | −4.46% | |
| $2,425.28 | $2,490.21 | $2,307.12 | $2,450.46 | +1.05% | |
| $2,450.71 | $2,465.98 | $2,348.04 | $2,368.62 | −3.34% | |
| $2,368.61 | $2,409.19 | $2,150.00 | $2,225.10 | −6.06% | |
| $2,225.11 | $2,311.27 | $2,221.73 | $2,273.58 | +2.18% | |
| $2,273.58 | $2,334.02 | $2,240.94 | $2,297.30 | +1.04% | |
| $2,297.30 | $2,381.46 | $2,273.00 | $2,360.10 | +2.73% | |
| $2,359.71 | $2,400.00 | $2,320.91 | $2,388.30 | +1.19% | |
| $2,388.52 | $2,389.52 | $2,277.68 | $2,340.54 | −2.00% | |
| $2,340.41 | $2,392.13 | $2,315.39 | $2,361.86 | +0.91% | |
| $2,361.80 | $2,466.49 | $2,337.49 | $2,440.96 | +3.35% | |
| $2,440.99 | $2,442.00 | $2,378.00 | $2,418.19 | −0.93% | |
| $2,418.00 | $2,430.91 | $2,285.00 | $2,316.37 | −4.21% | |
| $2,316.09 | $2,335.70 | $2,252.40 | $2,295.46 | −0.90% | |
| $2,295.47 | $2,394.00 | $2,263.29 | $2,341.80 | +2.02% | |
| $2,342.00 | $2,376.26 | $2,277.34 | $2,374.75 | +1.41% | |
| $2,374.80 | $2,495.27 | $2,372.73 | $2,465.28 | +3.81% | |
| $2,465.79 | $2,571.93 | $2,437.49 | $2,561.40 | +3.90% | |
| $2,561.42 | $2,623.34 | $2,529.09 | $2,613.16 | +2.02% | |
| $2,612.90 | $2,632.92 | $2,525.00 | $2,581.17 | −1.22% | |
| $2,581.23 | $2,703.80 | $2,539.64 | $2,646.97 | +2.55% | |
| $2,647.10 | $2,671.67 | $2,592.17 | $2,653.31 | +0.24% | |
| $2,653.40 | $2,673.77 | $2,554.65 | $2,579.95 | −2.76% | |
| $2,580.09 | $2,666.22 | $2,559.22 | $2,632.26 | +2.03% | |
| $2,632.50 | $2,728.74 | $2,615.45 | $2,695.37 | +2.40% | |
| $2,695.37 | $2,704.70 | $2,650.16 | $2,675.60 | −0.73% | |
| $2,675.88 | $2,683.77 | $2,634.38 | $2,657.89 | −0.66% | |
| $2,657.62 | $2,663.50 | $2,575.00 | $2,602.16 | −2.10% |
October
−3.21%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2,602.16 | $2,659.00 | $2,414.00 | $2,448.07 | −5.92% | |
| $2,447.78 | $2,499.00 | $2,352.00 | $2,364.00 | −3.43% | |
| $2,364.00 | $2,403.27 | $2,310.00 | $2,349.97 | −0.59% | |
| $2,349.80 | $2,441.64 | $2,339.15 | $2,414.43 | +2.74% | |
| $2,414.58 | $2,428.23 | $2,390.00 | $2,414.67 | +0.01% | |
| $2,414.89 | $2,457.80 | $2,407.00 | $2,440.01 | +1.05% | |
| $2,440.00 | $2,521.00 | $2,403.00 | $2,422.63 | −0.71% | |
| $2,422.70 | $2,466.66 | $2,401.18 | $2,440.72 | +0.75% | |
| $2,440.73 | $2,473.61 | $2,351.00 | $2,370.47 | −2.88% | |
| $2,370.47 | $2,421.24 | $2,330.00 | $2,386.22 | +0.66% | |
| $2,385.10 | $2,471.45 | $2,379.90 | $2,438.90 | +2.21% | |
| $2,439.49 | $2,490.51 | $2,434.26 | $2,476.40 | +1.54% | |
| $2,476.40 | $2,484.92 | $2,436.40 | $2,468.91 | −0.30% | |
| $2,468.92 | $2,654.00 | $2,443.39 | $2,629.77 | +6.52% | |
| $2,629.79 | $2,687.70 | $2,537.36 | $2,607.30 | −0.85% | |
| $2,607.29 | $2,647.50 | $2,588.71 | $2,610.90 | +0.14% | |
| $2,611.19 | $2,648.00 | $2,575.40 | $2,605.67 | −0.20% | |
| $2,605.68 | $2,675.58 | $2,596.42 | $2,641.98 | +1.39% | |
| $2,642.00 | $2,662.99 | $2,631.02 | $2,648.20 | +0.24% | |
| $2,648.20 | $2,758.60 | $2,635.54 | $2,746.91 | +3.73% | |
| $2,746.91 | $2,769.48 | $2,655.00 | $2,666.57 | −2.92% | |
| $2,666.58 | $2,671.76 | $2,606.06 | $2,620.90 | −1.71% | |
| $2,622.76 | $2,626.29 | $2,450.00 | $2,524.61 | −3.67% | |
| $2,524.10 | $2,561.20 | $2,507.10 | $2,534.90 | +0.41% | |
| $2,535.30 | $2,566.33 | $2,380.24 | $2,439.80 | −3.75% | |
| $2,439.10 | $2,506.30 | $2,430.10 | $2,482.51 | +1.75% | |
| $2,482.30 | $2,527.70 | $2,463.20 | $2,507.80 | +1.02% | |
| $2,507.80 | $2,589.67 | $2,471.40 | $2,567.40 | +2.38% | |
| $2,567.41 | $2,681.78 | $2,560.97 | $2,638.30 | +2.76% | |
| $2,638.11 | $2,722.30 | $2,599.90 | $2,659.07 | +0.79% | |
| $2,659.08 | $2,668.96 | $2,502.65 | $2,518.61 | −5.28% |
November
+47.16%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2,518.61 | $2,585.30 | $2,466.40 | $2,511.49 | −0.28% | |
| $2,511.49 | $2,523.45 | $2,470.00 | $2,493.44 | −0.72% | |
| $2,493.80 | $2,496.01 | $2,410.00 | $2,457.52 | −1.44% | |
| $2,457.59 | $2,491.39 | $2,357.33 | $2,398.15 | −2.42% | |
| $2,398.21 | $2,480.00 | $2,380.74 | $2,422.40 | +1.01% | |
| $2,422.51 | $2,745.00 | $2,420.52 | $2,721.87 | +12.36% | |
| $2,722.10 | $2,916.32 | $2,700.50 | $2,895.47 | +6.38% | |
| $2,895.47 | $2,982.59 | $2,887.20 | $2,962.15 | +2.30% | |
| $2,962.30 | $3,158.00 | $2,955.00 | $3,126.90 | +5.56% | |
| $3,126.50 | $3,248.95 | $3,069.48 | $3,186.07 | +1.89% | |
| $3,183.90 | $3,388.00 | $3,106.40 | $3,371.59 | +5.82% | |
| $3,371.59 | $3,444.22 | $3,210.57 | $3,243.80 | −3.79% | |
| $3,243.81 | $3,333.10 | $3,117.80 | $3,191.00 | −1.63% | |
| $3,191.34 | $3,240.40 | $3,028.32 | $3,059.04 | −4.14% | |
| $3,058.79 | $3,131.59 | $3,014.50 | $3,090.01 | +1.01% | |
| $3,090.01 | $3,219.97 | $3,072.00 | $3,133.05 | +1.39% | |
| $3,133.33 | $3,161.96 | $3,036.64 | $3,076.26 | −1.81% | |
| $3,076.20 | $3,225.00 | $3,050.83 | $3,208.01 | +4.28% | |
| $3,209.42 | $3,222.50 | $3,066.00 | $3,107.69 | −3.13% | |
| $3,107.68 | $3,159.20 | $3,029.60 | $3,070.00 | −1.21% | |
| $3,070.00 | $3,386.98 | $3,032.59 | $3,358.70 | +9.40% | |
| $3,356.30 | $3,426.46 | $3,258.06 | $3,327.78 | −0.92% | |
| $3,327.83 | $3,500.00 | $3,313.00 | $3,394.16 | +1.99% | |
| $3,394.17 | $3,450.00 | $3,281.53 | $3,361.20 | −0.97% | |
| $3,361.21 | $3,546.66 | $3,300.18 | $3,414.72 | +1.59% | |
| $3,414.49 | $3,462.49 | $3,252.60 | $3,324.73 | −2.64% | |
| $3,324.74 | $3,686.90 | $3,302.40 | $3,654.30 | +9.91% | |
| $3,657.20 | $3,663.50 | $3,530.11 | $3,579.11 | −2.06% | |
| $3,579.30 | $3,648.00 | $3,536.44 | $3,593.67 | +0.41% | |
| $3,593.38 | $3,740.00 | $3,569.63 | $3,706.30 | +3.13% |
December
−9.95%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $3,706.10 | $3,747.80 | $3,661.12 | $3,710.10 | +0.10% | |
| $3,710.08 | $3,761.70 | $3,556.20 | $3,644.50 | −1.77% | |
| $3,644.51 | $3,670.50 | $3,500.70 | $3,617.59 | −0.74% | |
| $3,617.82 | $3,894.50 | $3,616.92 | $3,839.50 | +6.13% | |
| $3,840.10 | $3,957.80 | $3,672.00 | $3,785.63 | −1.40% | |
| $3,785.62 | $4,087.80 | $3,778.10 | $3,999.90 | +5.66% | |
| $3,999.00 | $4,026.50 | $3,971.20 | $3,998.70 | −0.03% | |
| $3,997.90 | $4,017.90 | $3,926.45 | $4,006.75 | +0.20% | |
| $4,007.38 | $4,008.20 | $3,490.10 | $3,713.57 | −7.32% | |
| $3,713.20 | $3,782.00 | $3,515.89 | $3,630.34 | −2.24% | |
| $3,630.37 | $3,848.64 | $3,564.36 | $3,831.81 | +5.55% | |
| $3,831.82 | $3,987.89 | $3,797.60 | $3,881.75 | +1.30% | |
| $3,881.78 | $3,968.39 | $3,853.30 | $3,906.80 | +0.65% | |
| $3,906.80 | $3,945.00 | $3,825.03 | $3,870.27 | −0.94% | |
| $3,869.70 | $3,973.71 | $3,831.88 | $3,957.70 | +2.26% | |
| $3,959.09 | $4,108.12 | $3,883.60 | $3,986.37 | +0.72% | |
| $3,986.48 | $4,041.60 | $3,847.96 | $3,893.01 | −2.34% | |
| $3,893.01 | $3,907.19 | $3,617.20 | $3,625.60 | −6.87% | |
| $3,626.80 | $3,719.67 | $3,325.00 | $3,417.01 | −5.75% | |
| $3,417.20 | $3,497.84 | $3,101.09 | $3,472.21 | +1.62% | |
| $3,471.85 | $3,553.80 | $3,293.11 | $3,338.92 | −3.84% | |
| $3,338.92 | $3,403.00 | $3,220.24 | $3,281.80 | −1.71% | |
| $3,281.83 | $3,466.86 | $3,216.97 | $3,422.00 | +4.27% | |
| $3,422.20 | $3,539.65 | $3,357.08 | $3,493.18 | +2.08% | |
| $3,493.10 | $3,547.95 | $3,440.93 | $3,496.99 | +0.11% | |
| $3,497.00 | $3,514.94 | $3,303.56 | $3,334.56 | −4.64% | |
| $3,334.69 | $3,444.10 | $3,306.60 | $3,333.41 | −0.03% | |
| $3,333.41 | $3,428.37 | $3,322.20 | $3,404.00 | +2.12% | |
| $3,404.01 | $3,413.72 | $3,326.17 | $3,356.41 | −1.40% | |
| $3,356.41 | $3,437.00 | $3,305.00 | $3,361.84 | +0.16% | |
| $3,361.83 | $3,451.00 | $3,315.59 | $3,337.41 | −0.73% |
Understanding
Ethereum Returns in 2024
Where it stands today
Ethereum rose 46.24% in 2024, from $2,282.10 at the year's open to $3,337.41 at its last recorded close as of .
What the 2024 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 2024. Reading for .