ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ETHUSD Ethereum

3,108.51
42.66 (1.39%)
18:16:59 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 372,659,131,014 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
42.66 1.39% 3,108.51 3,108.86 3,109.22
Open Price High Price Low Price Prev. Close 52 Week Range
3,060.61 3,128.99 2,865.71 3,065.85 1,520.85 - 4,093.88
Exchange Last Trade Size Trade Price Currency
GDAX 18:16:58 0.055937 3,108.39 USD
Price x Volume Volume Base Symbol Related Pairs
203,871,822.37 68,055.44 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week3,510.403,553.032,862.98162,513.80-401.89-11.45%
1 Month3,495.293,729.162,862.98120,846.12-386.78-11.07%
3 Months2,215.754,093.882,194.88136,292.77892.7640.29%
6 Months1,561.584,093.881,542.36147,096.831,546.9399.06%
1 Year2,101.234,093.881,520.85123,625.961,007.2847.94%
3 Years2,231.394,867.81880.00241,336.79877.1239.31%
5 Years173.744,867.8135.66970,798.582,934.771,689.17%

ETHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
19 Apr 2024 3,066.69 84.79 2.84% 2,990.50 3,100.80 2,952.53 109,750.00
18 Apr 2024 2,981.90 -102.63 -3.33% 3,082.96 3,124.03 2,914.01 142,620.00
17 Apr 2024 3,084.53 -16.75 -0.54% 3,098.89 3,128.28 2,990.00 131,935.00
16 Apr 2024 3,101.28 -57.19 -1.81% 3,146.13 3,281.21 3,025.00 141,479.00
15 Apr 2024 3,158.47 131.66 4.35% 3,024.02 3,175.72 2,911.23 179,524.00
14 Apr 2024 3,026.81 -214.96 -6.63% 3,231.42 3,302.32 2,862.98 258,957.00
13 Apr 2024 3,241.77 -266.53 -7.60% 3,510.40 3,553.03 3,100.85 173,329.00
12 Apr 2024 3,508.30 -33.24 -0.94% 3,538.23 3,617.97 3,473.60 85,098.00
11 Apr 2024 3,541.54 40.10 1.15% 3,502.80 3,562.51 3,411.59 101,141.00
10 Apr 2024 3,501.44 -192.22 -5.20% 3,700.02 3,726.79 3,450.60 125,253.00
09 Apr 2024 3,693.66 238.77 6.91% 3,447.62 3,729.16 3,406.93 136,468.00
08 Apr 2024 3,454.89 90.41 2.69% 3,356.78 3,459.52 3,345.36 44,165.00
07 Apr 2024 3,364.48 38.85 1.17% 3,316.10 3,398.80 3,308.70 40,101.00
06 Apr 2024 3,325.63 -2.64 -0.08% 3,321.65 3,348.33 3,210.99 94,235.00
05 Apr 2024 3,328.27 10.38 0.31% 3,306.40 3,444.95 3,251.91 125,079.00
04 Apr 2024 3,317.89 39.25 1.20% 3,283.40 3,369.43 3,202.80 113,425.00
03 Apr 2024 3,278.64 -234.19 -6.67% 3,506.62 3,507.69 3,211.41 163,292.00
02 Apr 2024 3,512.83 -129.36 -3.55% 3,639.63 3,646.38 3,413.86 114,587.00
01 Apr 2024 3,642.19 134.17 3.82% 3,507.23 3,654.87 3,505.76 61,893.00
31 Mar 2024 3,508.02 -7.73 -0.22% 3,509.60 3,568.13 3,488.08 56,880.00
30 Mar 2024 3,515.75 -49.56 -1.39% 3,559.97 3,584.90 3,473.42 70,408.00
29 Mar 2024 3,565.31 71.50 2.05% 3,498.30 3,612.30 3,462.44 99,787.00
28 Mar 2024 3,493.81 -92.00 -2.57% 3,588.75 3,665.95 3,458.00 130,770.00
27 Mar 2024 3,585.81 -4.63 -0.13% 3,585.27 3,681.90 3,544.00 115,170.00
26 Mar 2024 3,590.44 134.21 3.88% 3,445.52 3,661.70 3,418.61 223,445.00
25 Mar 2024 3,456.23 101.27 3.02% 3,333.16 3,471.22 3,300.00 66,314.00
24 Mar 2024 3,354.96 40.46 1.22% 3,328.23 3,433.22 3,263.23 92,533.00
23 Mar 2024 3,314.50 -178.14 -5.10% 3,495.29 3,542.56 3,250.33 186,038.00
22 Mar 2024 3,492.64 -26.31 -0.75% 3,506.60 3,586.59 3,410.45 178,329.00
21 Mar 2024 3,518.95 344.23 10.84% 3,172.98 3,536.72 3,057.50 364,846.00
20 Mar 2024 3,174.72 -350.04 -9.93% 3,526.39 3,547.97 3,147.81 294,672.00

Your Recent History

Delayed Upgrade Clock