Ethereum Historical Data - ETHUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 32,726,208,978 Ethash
  Price Change Price Change % Current Price Bid Price Offer
  2.78 0.89% 313.52 313.33 313.52
High Price Low Price Open Price Prev. Close 52 Week Range
314.97 295.68 310.74 310.74 35.66 - 515.28
Exchange Last Trade Size Trade Price Currency
GDAX 16:40:26 0.625714 313.52 USD
Price x Volume Volume Base Symbol Related Pairs
18,428,410.89 59,075.52 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week273.81318.00261.00268.1k39.7114.50%
1 Month272.32318.00223.00260.15k41.2015.13%
3 Months140.91318.0035.66326.32k172.61122.50%
6 Months139.48318.0035.66295.79k174.04124.78%
1 Year455.44515.2835.66347.78k-141.92-31.16%
3 Years14.261,432.885.981.62M299.262,098.43%
5 Years2.831,432.880.4208971.63M310.6910,972.11%

ETHUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
25 Jun 2019309.98+2.65+0.86%295.00318.00243,372.00
24 Jun 2019307.33-2.62-0.85%293.46318.00239,261.00
23 Jun 2019309.95+16.90+5.77%272.47315.54450,116.00
22 Jun 2019293.05+20.57+7.55%270.86298.35418,830.00
21 Jun 2019272.48+3.40+1.26%263.36274.84138,511.00
20 Jun 2019269.08+5.00+1.89%263.36270.35152,211.00
19 Jun 2019264.08-9.32-3.41%261.00274.14234,393.00
18 Jun 2019273.40+3.91+1.45%263.02278.83202,755.00
17 Jun 2019269.49+0.990000+0.37%263.02279.20245,479.00
16 Jun 2019268.50+3.04+1.15%261.57274.00186,610.00
15 Jun 2019265.46+10.54+4.13%252.00266.21229,400.00
14 Jun 2019254.92-6.09-2.33%254.20264.75218,599.00
13 Jun 2019261.01+15.81+6.45%243.00261.62287,202.00
12 Jun 2019245.20-1.09-0.44%237.33249.18201,298.00
11 Jun 2019246.29+14.55+6.28%226.56247.75239,755.00
10 Jun 2019231.74-12.23-5.01%223.00246.55233,611.00
09 Jun 2019243.97-6.67-2.66%241.52251.17111,679.00
08 Jun 2019250.64-0.020000-0.01%240.00255.00241,239.00
07 Jun 2019250.66+4.37+1.77%235.32251.29213,485.00
06 Jun 2019246.29+6.80+2.84%233.00250.99246,779.00
05 Jun 2019239.49-11.90-4.73%233.00251.49449,024.00
04 Jun 2019251.39-18.60-6.89%246.60271.00274,827.00
03 Jun 2019269.99+4.85+1.83%261.30274.99126,653.00
02 Jun 2019265.14-2.95-1.10%260.01275.00208,456.00
01 Jun 2019268.09+13.49+5.30%236.12288.77366,701.00
31 May 2019254.60-14.55-5.41%236.12288.90665,183.00
30 May 2019269.15-2.37-0.87%257.39274.25250,472.00
29 May 2019271.52-2.49-0.91%264.29276.70208,411.00
28 May 2019274.01+6.46+2.41%262.11279.55363,451.00
27 May 2019267.55+16.31+6.49%245.66271.19300,561.00
26 May 2019251.24+2.13+0.86%248.34259.01157,906.00
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:20190625 06:40:30