Ethereum Historical Data - ETHUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 18,384,992,876 Ethash
  Price Change Price Change % Current Price Bid Price Offer
  1.33 0.76% 176.00 175.99 176.00
High Price Low Price Open Price Prev. Close 52 Week Range
179.71 172.79 174.55 174.67 35.66 - 364.49
Exchange Last Trade Size Trade Price Currency
BSTP 08:38:18 2.82 175.92 USD
Price x Volume Volume Base Symbol Related Pairs
20,172,172.36 114,662.55 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week193.81197.93171.62162.32k-17.81-9.19%
1 Month210.51224.71151.86215.81k-34.51-16.39%
3 Months216.14239.63151.86169.55k-40.14-18.57%
6 Months166.63364.4935.66250.00k9.375.62%
1 Year205.15364.4935.66273.78k-29.15-14.21%
3 Years12.001,432.885.981.49M164.001,367.17%
5 Years2.831,432.880.4208971.52M173.176,115.52%

ETHUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
17 Oct 2019175.02-5.48-3.04%171.62181.20160,162.00
16 Oct 2019180.50-6.18-3.31%176.48188.66228,847.00
15 Oct 2019186.68+5.24+2.89%180.47187.97131,319.00
14 Oct 2019181.44+1.25+0.69%178.34184.9891,219.00
13 Oct 2019180.19-0.150000-0.08%177.27184.87110,935.00
12 Oct 2019180.34-11.31-5.90%179.23197.93265,509.00
11 Oct 2019191.65-2.63-1.35%187.29194.85148,254.00
10 Oct 2019194.28+13.21+7.30%177.42196.09297,883.00
09 Oct 2019181.07+0.250000+0.14%176.88185.34141,452.00
08 Oct 2019180.82+7.59+4.38%168.61182.93191,757.00
07 Oct 2019173.23-2.94-1.67%170.45181.7085,468.00
06 Oct 2019176.17-0.300000-0.17%171.58177.5372,066.00
05 Oct 2019176.47+0.960000+0.55%170.77179.69113,253.00
04 Oct 2019175.51-5.22-2.89%169.59181.26164,852.00
03 Oct 2019180.73+4.60+2.61%174.10181.66140,257.00
02 Oct 2019176.13-3.73-2.07%173.85186.00204,847.00
01 Oct 2019179.86+10.04+5.91%165.11181.31280,964.00
30 Sep 2019169.82-3.89-2.24%164.34176.00141,487.00
29 Sep 2019173.71-0.100000-0.06%161.19177.24152,223.00
28 Sep 2019173.81+7.64+4.60%161.05177.24255,096.00
27 Sep 2019166.17-4.38-2.57%151.86171.00404,640.00
26 Sep 2019170.55+2.75+1.64%162.25175.25347,202.00
25 Sep 2019167.80-33.02-16.44%157.75202.80853,784.00
24 Sep 2019200.82-11.00-5.19%198.18215.34212,658.00
23 Sep 2019211.82-3.42-1.59%206.02221.61149,760.00
22 Sep 2019215.24-2.50-1.15%213.30221.62148,384.00
21 Sep 2019217.74-4.22-1.90%212.00221.93183,133.00
20 Sep 2019221.96+11.59+5.51%200.98224.71365,260.00
19 Sep 2019210.37+1.02+0.49%207.87218.53248,882.00
18 Sep 2019209.35+12.18+6.18%195.67215.39383,973.00
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:20191017 21:38:33