ETHUSD

Ethereum Historical Data - ETHUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Bitfinex 161,544,717,120 Ethash
  Price Change Price Change % Current Price Bid Price Offer
1.19 0.09% 1,337.20 1,337.40 1,337.55
Open Price High Price Low Price Prev. Close 52 Week Range
1,335.89 1,353.00 1,320.60 1,336.01 0.00000000 - 0.00000000
Exchange Last Trade Size Trade Price Currency
Bitfinex 21:43:17 0.002109 1,337.20 USD
Price x Volume Volume Base Symbol Related Pairs
23,270,143.11 17,398.07 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000.00%
1 Month0.000000000.000000000.000000000.000.000.00%
3 Months0.000000000.000000000.000000000.000.000.00%
6 Months0.000000000.000000000.000000000.000.000.00%
1 Year0.000000000.000000000.000000000.000.000.00%
3 Years0.000000000.000000000.000000000.000.000.00%
5 Years0.000000000.000000000.000000000.000.000.00%

ETHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Sep 2022 1,336.01 -1.79 -0.13% 1,339.80 1,352.20 1,289.50 28,355.00
29 Sep 2022 1,337.80 6.65 0.50% 1,332.80 1,356.70 1,255.19 60,664.00
28 Sep 2022 1,331.15 -6.55 -0.49% 1,335.19 200,640.00 6.69 44,769.00
27 Sep 2022 1,337.70 44.10 3.41% 1,295.16 1,341.14 1,279.70 137,381.00
26 Sep 2022 1,293.60 -24.90 -1.89% 1,319.70 1,337.80 1,270.50 9,898.00
25 Sep 2022 1,318.50 -10.10 -0.76% 1,328.71 1,349.94 1,307.00 3,747.00
24 Sep 2022 1,328.60 2.10 0.16% 1,328.00 1,360.00 1,263.10 52,029.00
23 Sep 2022 1,326.50 76.30 6.10% 1,249.90 1,349.70 1,237.30 66,082.00
22 Sep 2022 1,250.20 -73.10 -5.52% 1,320.70 1,410.79 1,220.11 49,876.00
21 Sep 2022 1,323.30 -13.50 -1.01% 1,377.80 1,385.80 1,313.10 32,511.00
20 Sep 2022 1,336.80 0.00 0.00% 1,336.80 1,336.80 1,336.80 0.00
19 Sep 2022 1,336.80 -134.00 -9.11% 1,466.00 1,466.69 1,324.90 21,079.00
18 Sep 2022 1,470.80 37.10 2.59% 1,433.80 1,476.46 1,410.30 14,132.00
17 Sep 2022 1,433.70 -40.70 -2.76% 1,477.53 1,484.50 1,406.60 38,874.00
16 Sep 2022 1,474.40 -162.70 -9.94% 1,639.60 1,656.00 1,461.00 74,757.00
15 Sep 2022 1,637.10 -78.90 -4.60% 1,568.80 1,652.70 0.076171 22,018.00
14 Sep 2022 1,716.00 0.00 0.00% 1,716.00 1,716.00 1,716.00 0.00
13 Sep 2022 1,716.00 -47.39 -2.69% 1,761.80 1,783.14 1,693.10 17,375.00
12 Sep 2022 1,763.39 -13.11 -0.74% 1,776.23 1,789.20 1,721.00 9,400.00
11 Sep 2022 1,776.50 55.30 3.21% 1,715.00 1,789.70 1,707.90 8,038.00
10 Sep 2022 1,721.20 85.50 5.23% 1,633.67 1,749.50 1,631.16 36,310.00
09 Sep 2022 1,635.70 5.60 0.34% 1,632.10 1,662.00 1,595.00 38,664.00
08 Sep 2022 1,630.10 72.10 4.63% 1,558.30 1,657.30 1,491.00 19,770.00
07 Sep 2022 1,558.00 -57.80 -3.58% 1,616.00 1,686.50 1,554.10 38,433.00
06 Sep 2022 1,615.80 36.93 2.34% 1,581.20 1,630.40 1,557.17 13,573.00
05 Sep 2022 1,578.87 20.97 1.35% 1,555.80 1,583.50 1,540.80 6,993.00
04 Sep 2022 1,557.90 3.10 0.20% 1,575.20 1,582.90 1,532.10 10,289.00
03 Sep 2022 1,554.80 0.00 0.00% 1,554.80 1,554.80 1,554.80 0.00
02 Sep 2022 1,554.80 0.00 0.00% 1,554.80 1,554.80 1,554.80 0.00
01 Sep 2022 1,554.80 1.14 0.07% 1,527.50 20,416.00 0.00000307 24,641.00
31 Aug 2022 1,553.66 0.00 0.00% 1,553.66 1,553.66 1,553.66 0.00
Your Recent History
BFNX
ETHUSD
Ethereum
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220930 11:43:32