ETHUSD

Ethereum Historical Data - ETHUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 302,465,942,185 Ethash
  Price Change Price Change % Current Price Bid Price Offer
-3.41 -0.13% 2,544.20 2,544.19 2,544.20
Open Price High Price Low Price Prev. Close 52 Week Range
2,548.53 2,588.80 2,521.72 2,547.61 1,271.03 - 4,867.81
Exchange Last Trade Size Trade Price Currency
GDAX 14:57:29 0.001000 2,544.20 USD
Price x Volume Volume Base Symbol Related Pairs
84,121,787.69 32,986.11 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week2,577.192,724.002,159.00398,446.63-32.99-1.28%
1 Month3,694.173,894.122,159.00250,790.29-1,149.97-31.13%
3 Months4,469.634,867.812,159.00208,610.47-1,925.43-43.08%
6 Months2,288.864,867.812,159.00225,725.96255.3411.16%
1 Year1,343.244,867.811,271.03306,665.361,200.9689.41%
3 Years105.804,867.8135.661,473,936.202,438.402,304.73%
5 Years10.494,867.8110.471,662,197.662,533.7124,144.79%

ETHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
29 Jan 2022 2,550.77 132.08 5.46% 2,421.40 2,559.55 2,358.63 305,048.00
28 Jan 2022 2,418.69 -52.12 -2.11% 2,453.52 2,521.96 2,315.72 341,923.00
27 Jan 2022 2,470.81 6.01 0.24% 2,448.22 2,724.00 2,400.00 442,615.00
26 Jan 2022 2,464.80 19.84 0.81% 2,435.94 2,509.87 2,351.18 473,134.00
25 Jan 2022 2,444.96 -93.28 -3.67% 2,527.35 2,530.59 2,159.00 551,676.00
24 Jan 2022 2,538.24 131.17 5.45% 2,402.35 2,551.30 2,371.58 271,838.00
23 Jan 2022 2,407.07 -155.06 -6.05% 2,577.19 2,628.36 2,308.00 402,888.00
22 Jan 2022 2,562.13 -444.65 -14.79% 2,984.70 3,034.70 2,467.11 597,180.00
21 Jan 2022 3,006.78 -88.91 -2.87% 3,087.80 3,273.32 3,003.17 205,900.00
20 Jan 2022 3,095.69 -69.30 -2.19% 3,157.17 3,176.81 3,047.00 190,387.00
19 Jan 2022 3,164.99 -48.28 -1.50% 3,208.08 3,248.07 3,083.68 141,368.00
18 Jan 2022 3,213.27 -141.48 -4.22% 3,358.98 3,360.07 3,142.39 163,944.00
17 Jan 2022 3,354.75 25.29 0.76% 3,324.46 3,394.45 3,275.00 69,802.00
16 Jan 2022 3,329.46 18.49 0.56% 3,313.66 3,373.56 3,260.00 70,239.00
15 Jan 2022 3,310.97 55.93 1.72% 3,224.76 3,346.81 3,188.34 138,044.00
14 Jan 2022 3,255.04 -119.44 -3.54% 3,382.39 3,413.36 3,233.67 158,201.00
13 Jan 2022 3,374.48 132.75 4.10% 3,255.12 3,420.08 3,206.72 189,092.00
12 Jan 2022 3,241.73 160.60 5.21% 3,077.91 3,265.09 3,052.19 191,881.00
11 Jan 2022 3,081.13 -71.05 -2.25% 3,157.39 3,180.29 2,928.69 263,428.00
10 Jan 2022 3,152.18 58.80 1.90% 3,068.53 3,212.46 3,058.47 153,968.00
09 Jan 2022 3,093.38 -91.03 -2.86% 3,189.75 3,247.89 3,000.00 247,557.00
08 Jan 2022 3,184.41 -225.43 -6.61% 3,406.16 3,408.42 3,065.00 402,374.00
07 Jan 2022 3,409.84 -147.80 -4.15% 3,525.18 3,550.02 3,300.00 312,707.00
06 Jan 2022 3,557.64 -233.54 -6.16% 3,776.55 3,848.20 3,415.00 227,426.00
05 Jan 2022 3,791.18 26.83 0.71% 3,767.42 3,894.12 3,714.22 173,806.00
04 Jan 2022 3,764.35 -72.32 -1.88% 3,822.79 3,851.66 3,681.62 127,283.00
03 Jan 2022 3,836.67 71.97 1.91% 3,768.18 3,851.15 3,718.88 96,927.00
02 Jan 2022 3,764.70 78.79 2.14% 3,694.17 3,777.82 3,674.02 111,475.00
01 Jan 2022 3,685.91 -23.44 -0.63% 3,717.11 3,815.04 3,619.78 191,484.00
31 Dec 2021 3,709.35 81.06 2.23% 3,629.81 3,769.99 3,585.85 180,210.00
30 Dec 2021 3,628.29 -178.17 -4.68% 3,794.52 3,828.18 3,603.00 183,759.00
Your Recent History
COIN
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.

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

P: V: D:20220129 03:57:32