ETHEUR

Ethereum Historical Data - ETHEUR

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHEUR Crypto 227,011,188,391 Ethash
  Price Change Price Change % Current Price Bid Price Offer
15.84 0.86% 1,862.30 1,862.49 1,862.68
Open Price High Price Low Price Prev. Close 52 Week Range
1,844.52 1,925.00 1,844.11 1,846.46 842.44 - 4,224.19
Exchange Last Trade Size Trade Price Currency
BINA 18:31:05 1.05 1,862.30 EUR
Price x Volume Volume Base Symbol Related Pairs
55,208,704.23 29,306.15 ETH ETHUSD ETHGBP ETHBTC

ETHEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week1,667.441,980.001,624.0077,370.87194.8611.69%
1 Month1,509.701,980.001,342.0083,708.21352.6023.36%
3 Months1,845.931,980.00842.4492,900.9116.370.89%
6 Months2,749.963,243.94842.4472,266.34-887.66-32.28%
1 Year2,715.594,224.19842.4467,181.15-853.29-31.42%
3 Years167.304,224.1978.6294,351.971,695.001,013.15%
5 Years257.394,224.1971.3081,541,069.351,604.91623.52%

ETHEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
17 Aug 2022 1,848.33 -27.45 -1.46% 1,865.69 1,890.90 1,824.90 52,213.00
16 Aug 2022 1,875.78 -16.30 -0.86% 1,888.97 1,963.45 1,833.73 82,042.00
15 Aug 2022 1,892.08 -41.79 -2.16% 1,935.20 1,980.00 1,857.24 62,146.00
14 Aug 2022 1,933.87 28.06 1.47% 1,907.26 1,966.83 1,897.83 50,225.00
13 Aug 2022 1,905.81 77.87 4.26% 1,828.70 1,910.00 1,801.00 79,899.00
12 Aug 2022 1,827.94 31.50 1.75% 1,803.42 1,879.36 1,797.40 123,125.00
11 Aug 2022 1,796.44 128.21 7.69% 1,667.44 1,833.00 1,624.00 91,942.00
10 Aug 2022 1,668.23 -74.03 -4.25% 1,743.34 1,757.98 1,634.52 82,027.00
09 Aug 2022 1,742.26 69.51 4.16% 1,671.87 1,783.00 1,666.05 66,830.00
08 Aug 2022 1,672.75 7.52 0.45% 1,658.81 1,701.62 1,640.00 38,848.00
07 Aug 2022 1,665.23 -22.64 -1.34% 1,710.09 1,719.08 1,655.79 30,195.00
06 Aug 2022 1,687.87 110.04 6.97% 1,573.38 1,700.85 1,568.29 82,718.00
05 Aug 2022 1,577.83 -17.98 -1.13% 1,595.56 1,637.01 1,542.48 85,366.00
04 Aug 2022 1,595.81 -24.01 -1.48% 1,606.88 1,655.70 1,567.14 72,248.00
03 Aug 2022 1,619.82 31.79 2.00% 1,588.15 1,647.00 1,523.64 83,106.00
02 Aug 2022 1,588.03 -63.41 -3.84% 1,647.55 1,667.31 1,566.17 76,016.00
01 Aug 2022 1,651.44 -7.23 -0.44% 1,659.91 1,716.21 1,629.59 47,694.00
31 Jul 2022 1,658.67 -47.17 -2.77% 1,684.90 1,708.00 1,640.10 59,150.00
30 Jul 2022 1,705.84 13.93 0.82% 1,694.26 1,727.00 1,626.70 120,570.00
29 Jul 2022 1,691.91 90.02 5.62% 1,603.28 1,750.80 1,570.01 128,085.00
28 Jul 2022 1,601.89 180.15 12.67% 1,426.28 1,606.86 1,401.09 105,691.00
27 Jul 2022 1,421.74 10.07 0.71% 1,409.88 1,424.39 1,342.00 87,764.00
26 Jul 2022 1,411.67 -158.67 -10.10% 1,568.10 1,578.74 1,406.64 114,475.00
25 Jul 2022 1,570.34 51.56 3.39% 1,539.61 1,629.59 1,516.13 74,954.00
24 Jul 2022 1,518.78 14.06 0.93% 1,502.79 1,565.06 1,459.26 76,899.00
23 Jul 2022 1,504.72 -35.59 -2.31% 1,543.31 1,620.47 1,486.00 126,834.00
22 Jul 2022 1,540.31 35.90 2.39% 1,494.93 1,570.39 1,433.86 110,205.00
21 Jul 2022 1,504.41 2.35 0.16% 1,509.70 1,585.64 1,461.35 132,548.00
20 Jul 2022 1,502.06 -40.81 -2.65% 1,538.48 1,608.51 1,470.00 164,259.00
19 Jul 2022 1,542.87 208.55 15.63% 1,325.98 1,554.97 1,324.19 170,650.00
18 Jul 2022 1,334.32 -11.65 -0.87% 1,345.75 1,373.27 1,307.03 90,264.00
17 Jul 2022 1,345.97 121.89 9.96% 1,217.50 1,406.62 1,182.60 136,518.00
Your Recent History
COIN
ETHEUR
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:20220817 08:31:07