ETH.V - Ethereum Cryptocurrency USD

sob, 17 sty 2026, 5:58 CET, NY 23:58, Londyn 4:58, Tokio 13:58, ^SPX -0.06%

Symbol np: ^SPX

Historical data: Ethereum Cryptocurrency USD (ETH.V)

17 Jan, 5:58 3291.462 -1.380 (-0.04%)

More On ETH.V


	Summary

	Chart

	Chart HTML5

►	Historical data

	News


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of ETH.V

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
3816	16 Jan 2026	3306.569	3325.975	3263.814	3292.842	-0.38%	-12.456	496,058
3815	15 Jan 2026	3356.99	3383.062	3276.055	3305.298	-1.35%	-45.307	814,560
3814	14 Jan 2026	3341.542	3398.03	3279.869	3350.605	+0.56%	+18.695	1,032,385
3813	13 Jan 2026	3093.194	3358.384	3087.137	3331.91	+7.63%	+236.099	716,532
3812	12 Jan 2026	3104.821	3166.034	3064.351	3095.811	-0.33%	-10.368	682,760
3811	11 Jan 2026	3077.28	3139.932	3076.843	3106.179	+0.93%	+28.520	304,289
3810	10 Jan 2026	3083.492	3100.396	3075.641	3077.659	-0.19%	-5.823	219,238
3809	9 Jan 2026	3116.157	3141.26	3057.436	3083.482	-1.02%	-31.736	636,351
3808	8 Jan 2026	3151.138	3179.941	3052.463	3115.218	-1.14%	-35.900	743,127
3807	7 Jan 2026	3278.028	3298.37	3127.612	3151.118	-3.89%	-127.438	629,476
3806	6 Jan 2026	3238.81	3302.17	3199.5	3278.556	+1.20%	+38.856	682,374
3805	5 Jan 2026	3140.142	3264.114	3134.653	3239.7	+3.16%	+99.158	742,162
3804	4 Jan 2026	3121.853	3160.841	3117.824	3140.542	+0.60%	+18.699	387,267
3803	3 Jan 2026	3131.56	3135.399	3076.275	3121.843	-0.35%	-11.027	336,887
3802	2 Jan 2026	2997.789	3147.56	2990.407	3132.87	+4.56%	+136.569	820,338
3801	1 Jan 2026	2973.078	3001.275	2966.359	2996.301	+0.76%	+22.734	303,467
3800	31 Dec 2025	2967.331	3018.069	2959.241	2973.567	+0.21%	+6.116	468,131
3799	30 Dec 2025	2936.073	3005.831	2917.384	2967.451	+1.07%	+31.338	713,053
3798	29 Dec 2025	2952.627	3053.621	2909.391	2936.113	-0.42%	-12.317	775,394
3797	28 Dec 2025	2932.297	2958.964	2924.017	2948.43	+0.55%	+16.063	361,092
3796	27 Dec 2025	2930.107	2951.719	2916.573	2932.367	+0.07%	+2.040	242,882
3795	26 Dec 2025	2920.841	2992.003	2890.113	2930.327	+0.35%	+10.335	615,241
3794	25 Dec 2025	2958.952	2970.219	2908.627	2919.992	-1.32%	-38.960	354,437
3793	24 Dec 2025	2960.145	2976.959	2889.143	2958.952	-0.04%	-1.243	458,759
3792	23 Dec 2025	3011.116	3034.566	2900.13	2960.195	-1.69%	-50.921	719,411
3791	22 Dec 2025	2996.13	3076.457	2963.647	3011.116	+0.50%	+15.096	680,699
3790	21 Dec 2025	2976.775	3011.086	2944.151	2996.02	+0.64%	+19.125	326,678
3789	20 Dec 2025	2986.605	2993.512	2966.68	2976.895	-0.35%	-10.450	273,199
3788	19 Dec 2025	2829.221	3013.676	2808.647	2987.345	+5.61%	+158.764	1,045,774
3787	18 Dec 2025	2834.753	2995.521	2776.857	2828.581	-0.21%	-5.852	1,084,726
3786	17 Dec 2025	2954.82	3027.157	2790.911	2834.433	-4.06%	-119.797	949,238
3785	16 Dec 2025	2952.325	2981.102	2879.738	2954.23	+0.06%	+1.905	804,104
3784	15 Dec 2025	3075.63	3176.878	2896.13	2952.325	-4.00%	-123.145	1,000,710
3783	14 Dec 2025	3114.983	3130.026	3052.11	3075.47	-1.27%	-39.523	449,583
3782	13 Dec 2025	3094.498	3135.81	3079.544	3114.993	+0.68%	+21.075	226,608
3781	12 Dec 2025	3238.928	3266.053	3047.419	3093.918	-4.51%	-145.970	479,775
3780	11 Dec 2025	3348.394	3351.415	3148.34	3239.888	-3.21%	-107.616	590,323
3779	10 Dec 2025	3328.366	3447.644	3291.398	3347.504	+0.39%	+13.111	583,410
3778	9 Dec 2025	3129.996	3396.94	3092.047	3334.393	+6.51%	+203.837	533,694
3777	8 Dec 2025	3034.18	3178.218	3026.365	3130.556	+3.15%	+95.506	538,480

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data ETH.V

On the ticker field set "d:eth.v", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.