ETHUSD

Ethereum Historical Data - ETHUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 43,001,069,304 Ethash
  Price Change Price Change % Current Price Bid Price Offer
-6.92 -1.79% 379.74 379.60 379.69
High Price Low Price Open Price Prev. Close 52 Week Range
394.11 373.40 386.66 386.66 85.90 - 488.95
Exchange Last Trade Size Trade Price Currency
GDAX 00:23:11 0.516126 379.74 USD
Price x Volume Volume Base Symbol Related Pairs
44,367,219.89 116,276.55 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week412.90419.52373.94163,253.07-33.16-8.03%
1 Month350.95421.47332.87156,188.8328.798.20%
3 Months395.22488.95200.50232,460.68-15.48-3.92%
6 Months215.47488.95176.43222,066.95164.2776.24%
1 Year191.05488.9585.903,814,139.80188.6998.76%
3 Years307.381,432.8835.661,896,727.7172.3623.54%
5 Years1.051,432.880.7256652,002,401.42378.6936,183.90%

ETHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Oct 2020 387.00 -1.73 -0.45% 388.42 394.30 380.62 130,274.00
29 Oct 2020 388.73 -15.17 -3.76% 404.20 410.48 380.50 192,391.00
28 Oct 2020 403.90 10.17 2.58% 393.18 411.77 390.35 257,374.00
27 Oct 2020 393.73 -12.68 -3.12% 405.39 411.47 382.21 211,906.00
26 Oct 2020 406.41 -6.00 -1.45% 412.57 417.86 402.92 86,408.00
25 Oct 2020 412.41 3.29 0.80% 409.68 417.00 407.40 91,865.00
24 Oct 2020 409.12 -4.84 -1.17% 412.90 419.52 401.51 172,551.00
23 Oct 2020 413.96 22.19 5.66% 391.95 421.47 368.06 265,733.00
22 Oct 2020 391.77 23.46 6.37% 368.21 402.62 368.06 346,832.00
21 Oct 2020 368.31 -11.40 -3.00% 379.31 384.69 364.04 124,823.00
20 Oct 2020 379.71 1.79 0.47% 378.27 384.69 367.31 110,202.00
19 Oct 2020 377.92 9.30 2.52% 368.39 378.69 363.56 62,836.00
18 Oct 2020 368.62 2.31 0.63% 365.13 370.57 363.56 55,877.00
17 Oct 2020 366.31 -10.46 -2.78% 376.63 380.00 360.74 161,345.00
16 Oct 2020 376.77 -2.18 -0.58% 378.91 385.50 370.06 110,550.00
15 Oct 2020 378.95 -2.39 -0.63% 380.73 387.59 373.22 88,200.00
14 Oct 2020 381.34 -6.45 -1.66% 386.94 387.86 374.29 128,283.00
13 Oct 2020 387.79 12.80 3.41% 374.02 395.18 365.77 287,147.00
12 Oct 2020 374.99 4.18 1.13% 371.47 377.49 369.02 78,896.00
11 Oct 2020 370.81 5.47 1.50% 365.38 380.81 347.15 165,236.00
10 Oct 2020 365.34 15.19 4.34% 351.17 368.70 334.29 171,935.00
09 Oct 2020 350.15 8.53 2.50% 341.00 353.34 334.10 145,003.00
08 Oct 2020 341.62 1.74 0.51% 340.30 354.96 332.87 233,810.00
07 Oct 2020 339.88 -13.52 -3.83% 353.54 355.99 336.73 169,416.00
06 Oct 2020 353.40 1.04 0.30% 352.55 356.16 348.69 156,046.00
05 Oct 2020 352.36 6.23 1.80% 345.60 354.35 344.08 80,273.00
04 Oct 2020 346.13 0.400 0.12% 345.34 351.20 343.71 62,679.00
03 Oct 2020 345.73 -6.71 -1.90% 350.95 354.25 334.19 225,384.00
02 Oct 2020 352.44 -7.10 -1.97% 360.96 370.25 345.01 203,501.00
01 Oct 2020 359.54 0.480 0.13% 359.26 361.51 351.34 103,929.00
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:20201030 13:23:21