Advertisement
Data Historis
ETHUSD - Ethereum / US Dollar
2453.13
-0.59% -1437.0 pips
2453.13
-0.59% -1437.0 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Sep 10, 2026 00:00 | 2467.5 | 2486.8 | 2405.01 | 2453.13 | -1437.0 | -0.59% |
| Sep 09, 2026 00:00 | 2485.01 | 2526.8 | 2442 | 2466.72 | -1829.0 | -0.74% |
| Sep 08, 2026 00:00 | 2489.75 | 2510.3 | 2440.19 | 2485.02 | -473.0 | -0.19% |
| Sep 07, 2026 00:00 | 2514.32 | 2539.1 | 2465.28 | 2490.63 | -2369.0 | -0.95% |
| Sep 06, 2026 00:00 | 2480.36 | 2528.4 | 2461.5 | 2517.5 | +3714.0 | +1.48% |
| Sep 05, 2026 00:00 | 2458.7 | 2495.89 | 2444.6 | 2481.1 | +2240.0 | +0.90% |
| Sep 04, 2026 00:00 | 2507.37 | 2548.8 | 2422.77 | 2456.18 | -5119.0 | -2.08% |
| Sep 03, 2026 00:00 | 2390.96 | 2531.8 | 2367.91 | 2508.01 | +11705.0 | +4.67% |
| Sep 02, 2026 00:00 | 2417.4 | 2431.9 | 2355.2 | 2391.72 | -2568.0 | -1.07% |
| Sep 01, 2026 00:00 | 2467.12 | 2487.0 | 2381.99 | 2417.56 | -4956.0 | -2.05% |
| Aug 31, 2026 00:00 | 2416.75 | 2491.5 | 2400.6 | 2466.75 | +5000.0 | +2.03% |
| Aug 30, 2026 00:00 | 2457.4 | 2534.5 | 2386.17 | 2417.71 | -3969.0 | -1.64% |
| Aug 29, 2026 00:00 | 2442.83 | 2460.39 | 2430.5 | 2457.7 | +1487.0 | +0.61% |
| Aug 28, 2026 00:00 | 2511.67 | 2536.48 | 2401.25 | 2442.5 | -6917.0 | -2.83% |
| Aug 27, 2026 00:00 | 2506.8 | 2567.0 | 2481.1 | 2511.76 | +496.0 | +0.20% |
| Aug 26, 2026 00:00 | 2442.55 | 2515.77 | 2425.75 | 2506.3 | +6375.0 | +2.54% |
| Aug 25, 2026 00:00 | 2483.3 | 2533.02 | 2415.0 | 2441.9 | -4140.0 | -1.70% |
| Aug 24, 2026 00:00 | 2463.9 | 2533.19 | 2424.23 | 2482.17 | +1827.0 | +0.74% |
| Aug 23, 2026 00:00 | 2425.5 | 2485.4 | 2355.3 | 2463.02 | +3752.0 | +1.52% |
| Aug 22, 2026 00:00 | 2515.68 | 2531.3 | 2363.81 | 2423.53 | -9215.0 | -3.80% |
| Aug 21, 2026 00:00 | 2326.21 | 2549.0 | 2324.05 | 2515.54 | +18933.0 | +7.53% |
| Aug 20, 2026 00:00 | 2253.9 | 2360.0 | 2220.22 | 2326.58 | +7268.0 | +3.12% |
| Aug 19, 2026 00:00 | 1919.0 | 2336.09 | 1904.5 | 2251.45 | +33245.0 | +14.77% |
| Aug 18, 2026 00:00 | 1912.45 | 1923.6 | 1883.91 | 1915.98 | +353.0 | +0.18% |
| Aug 17, 2026 00:00 | 1876.19 | 1919.4 | 1870.47 | 1912.46 | +3627.0 | +1.90% |
| Aug 16, 2026 00:00 | 1883.7 | 1893.3 | 1867.32 | 1873.94 | -976.0 | -0.52% |
| Aug 15, 2026 00:00 | 1880.37 | 1887.4 | 1873.77 | 1880.94 | +57.0 | +0.03% |
| Aug 14, 2026 00:00 | 1884.61 | 1892.2 | 1862.04 | 1880.38 | -423.0 | -0.22% |
| Aug 13, 2026 00:00 | 1877.65 | 1900.5 | 1860.81 | 1884.08 | +643.0 | +0.34% |
| Aug 12, 2026 00:00 | 1880.72 | 1926.3 | 1870.94 | 1878.23 | -249.0 | -0.13% |
| Aug 11, 2026 00:00 | 1871.4 | 1898.4 | 1851.45 | 1881.18 | +978.0 | +0.52% |
| Aug 10, 2026 00:00 | 1909.18 | 1931.7 | 1865.88 | 1871.22 | -3796.0 | -2.03% |
| Aug 09, 2026 00:00 | 1915.41 | 1938.5 | 1905.89 | 1911.1 | -431.0 | -0.23% |
| Aug 08, 2026 00:00 | 1913.01 | 1927.1 | 1911.29 | 1915.11 | +210.0 | +0.11% |
| Aug 07, 2026 00:00 | 1902.45 | 1942.2 | 1891.39 | 1913.22 | +1077.0 | +0.56% |
| Aug 06, 2026 00:00 | 1907.29 | 1921.5 | 1889.68 | 1904.4 | -289.0 | -0.15% |
| Aug 05, 2026 00:00 | 1868.38 | 1928.1 | 1852.67 | 1908.8 | +4042.0 | +2.12% |
| Aug 04, 2026 00:00 | 1858.96 | 1882.7 | 1846.73 | 1868.38 | +942.0 | +0.50% |
| Aug 03, 2026 00:00 | 1883.34 | 1886.6 | 1826.31 | 1858.81 | -2453.0 | -1.32% |
| Aug 02, 2026 00:00 | 1843.24 | 1899.2 | 1841.87 | 1883.35 | +4011.0 | +2.13% |
| Aug 01, 2026 00:00 | 1863.3 | 1875.9 | 1820.14 | 1843.48 | -1982.0 | -1.08% |
| Jul 31, 2026 00:00 | 1916.82 | 1936.4 | 1845.8 | 1860.57 | -5625.0 | -3.02% |
| Jul 30, 2026 00:00 | 1911.2 | 1937.1 | 1890.89 | 1917.31 | +611.0 | +0.32% |
| Jul 29, 2026 00:00 | 1919.99 | 1935.7 | 1871.84 | 1908.26 | -1173.0 | -0.61% |
| Jul 28, 2026 00:00 | 1892.7 | 1930.3 | 1854.52 | 1919.79 | +2709.0 | +1.41% |
| Jul 27, 2026 00:00 | 1953.12 | 1981.8 | 1880.7 | 1890.51 | -6261.0 | -3.31% |
| Jul 26, 2026 00:00 | 1876.1 | 1968.0 | 1872.16 | 1952.96 | +7686.0 | +3.94% |
| Jul 25, 2026 00:00 | 1859.77 | 1878.16 | 1849.26 | 1873.36 | +1359.0 | +0.73% |
| Jul 24, 2026 00:00 | 1877.04 | 1910.9 | 1845.35 | 1860.35 | -1669.0 | -0.90% |
| Jul 23, 2026 00:00 | 1933.56 | 1941.9 | 1867.06 | 1877.08 | -5648.0 | -3.01% |
| Jul 22, 2026 00:00 | 1929.11 | 1957.2 | 1909.27 | 1933.37 | +426.0 | +0.22% |
| Jul 21, 2026 00:00 | 1903.53 | 1953.9 | 1899.56 | 1928.34 | +2481.0 | +1.29% |
| Jul 20, 2026 00:00 | 1870.99 | 1920.0 | 1841.52 | 1903.38 | +3239.0 | +1.70% |
| Jul 19, 2026 00:00 | 1861.61 | 1880.0 | 1842.61 | 1871.34 | +973.0 | +0.52% |
| Jul 18, 2026 00:00 | 1840.56 | 1868.9 | 1835.91 | 1861.57 | +2101.0 | +1.13% |
| Jul 17, 2026 00:00 | 1863.16 | 1871.2 | 1800.82 | 1840.98 | -2218.0 | -1.20% |
| Jul 16, 2026 00:00 | 1916.62 | 1930.3 | 1855.79 | 1863.2 | -5342.0 | -2.87% |
| Jul 15, 2026 00:00 | 1890.72 | 1948.6 | 1863.05 | 1916.63 | +2591.0 | +1.35% |
| Jul 14, 2026 00:00 | 1774.57 | 1898.0 | 1771.28 | 1889.47 | +11490.0 | +6.08% |
| Jul 13, 2026 00:00 | 1806.6 | 1848.09 | 1748.05 | 1776.0 | -3060.0 | -1.72% |
| Jul 12, 2026 00:00 | 1786.81 | 1826.4 | 1778.0 | 1806.5 | +1969.0 | +1.09% |
| Jul 11, 2026 00:00 | 1795.73 | 1830.6 | 1785.25 | 1787.89 | -784.0 | -0.44% |
| Jul 10, 2026 00:00 | 1743.82 | 1812.1 | 1735.0 | 1795.92 | +5210.0 | +2.90% |
| Jul 09, 2026 00:00 | 1741.85 | 1762.4 | 1720.0 | 1744.39 | +254.0 | +0.15% |
| Jul 08, 2026 00:00 | 1771.0 | 1785.2 | 1710.95 | 1742.52 | -2848.0 | -1.63% |
| Jul 07, 2026 00:00 | 1798.39 | 1813.5 | 1755.49 | 1768.4 | -2999.0 | -1.70% |
| Jul 06, 2026 00:00 | 1784.13 | 1834.73 | 1727.17 | 1799.1 | +1497.0 | +0.83% |
| Jul 05, 2026 00:00 | 1779.16 | 1808.0 | 1746.97 | 1783.6 | +444.0 | +0.25% |
| Jul 04, 2026 00:00 | 1756.14 | 1807.7 | 1742.45 | 1779.21 | +2307.0 | +1.30% |
| Jul 03, 2026 00:00 | 1698.63 | 1776.1 | 1692.83 | 1756.47 | +5784.0 | +3.29% |
| Jul 02, 2026 00:00 | 1607.8 | 1724.4 | 1595.2 | 1698.74 | +9094.0 | +5.35% |
| Jul 01, 2026 00:00 | 1569.45 | 1645.8 | 1550.59 | 1608.29 | +3884.0 | +2.41% |
| Jun 30, 2026 00:00 | 1610.83 | 1614.0 | 1547.08 | 1570.05 | -4078.0 | -2.60% |
| Jun 29, 2026 00:00 | 1569.4 | 1637.9 | 1547.77 | 1610.06 | +4066.0 | +2.53% |
| Jun 28, 2026 00:00 | 1571.59 | 1588.7 | 1545.14 | 1569.69 | -190.0 | -0.12% |
| Jun 27, 2026 00:00 | 1576.47 | 1610.94 | 1560.01 | 1571.66 | -481.0 | -0.31% |
| Jun 26, 2026 00:00 | 1568.2 | 1595.7 | 1510.0 | 1579.0 | +1080.0 | +0.68% |
| Jun 25, 2026 00:00 | 1619.72 | 1661.2 | 1530.0 | 1567.7 | -5202.0 | -3.32% |
| Jun 24, 2026 00:00 | 1665.04 | 1692.9 | 1550.93 | 1623.1 | -4194.0 | -2.58% |
| Jun 23, 2026 00:00 | 1726.12 | 1736.1 | 1633.1 | 1665.29 | -6083.0 | -3.65% |
| Jun 22, 2026 00:00 | 1704.99 | 1779.3 | 1704.99 | 1726.23 | +2124.0 | +1.23% |
| Jun 21, 2026 00:00 | 1738.61 | 1741.01 | 1699.62 | 1704.93 | -3368.0 | -1.98% |
| Jun 20, 2026 00:00 | 1709.41 | 1749.0 | 1702.29 | 1738.9 | +2949.0 | +1.70% |
| Jun 19, 2026 00:00 | 1709.0 | 1718.4 | 1677.36 | 1710.16 | +116.0 | +0.07% |
| Jun 18, 2026 00:00 | 1749.0 | 1762.41 | 1669.2 | 1709.11 | -3989.0 | -2.33% |
| Jun 17, 2026 00:00 | 1791.24 | 1809.05 | 1722.0 | 1748.22 | -4302.0 | -2.46% |
| Jun 16, 2026 00:00 | 1795.37 | 1839.32 | 1756.8 | 1790.0 | -537.0 | -0.30% |
| Jun 15, 2026 00:00 | 1724.73 | 1848.51 | 1707.3 | 1794.7 | +6997.0 | +3.90% |
| Jun 14, 2026 00:00 | 1677.9 | 1731.63 | 1651.74 | 1724.64 | +4674.0 | +2.71% |
| Jun 13, 2026 00:00 | 1665.0 | 1696.9 | 1660.5 | 1678.1 | +1310.0 | +0.78% |
| Jun 12, 2026 00:00 | 1671.6 | 1690.8 | 1649.82 | 1664.7 | -690.0 | -0.41% |
| Jun 11, 2026 00:00 | 1619.96 | 1694.0 | 1619.96 | 1673.2 | +5324.0 | +3.18% |
| Jun 10, 2026 00:00 | 1638.45 | 1669.0 | 1601.5 | 1620.02 | -1843.0 | -1.14% |
| Jun 09, 2026 00:00 | 1689.8 | 1698.2 | 1612.37 | 1637.32 | -5248.0 | -3.21% |
| Jun 08, 2026 00:00 | 1689.58 | 1716.3 | 1644.08 | 1690.28 | +70.0 | +0.04% |
| Jun 07, 2026 00:00 | 1569.07 | 1725.4 | 1563.2 | 1686.47 | +11740.0 | +6.96% |
| Jun 06, 2026 00:00 | 1582.71 | 1602.8 | 1505.0 | 1568.72 | -1399.0 | -0.89% |
| Jun 05, 2026 00:00 | 1768.52 | 1773.1 | 1539.26 | 1580.64 | -18788.0 | -11.89% |
| Jun 04, 2026 00:00 | 1810.65 | 1819.6 | 1714.4 | 1769.7 | -4095.0 | -2.31% |
| Jun 03, 2026 00:00 | 1857.31 | 1891.73 | 1767.2 | 1810.6 | -4671.0 | -2.58% |
