ETHUSD

Ethereum Historical Data - ETHUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 358,341,513,527 Ethash
  Price Change Price Change % Current Price Bid Price Offer
232.25 8.30% 3,031.27 3,031.23 3,031.81
Open Price High Price Low Price Prev. Close 52 Week Range
2,799.02 3,055.00 2,738.24 2,799.02 200.50 - 4,384.43
Exchange Last Trade Size Trade Price Currency
GDAX 03:12:14 0.038671 3,030.91 USD
Price x Volume Volume Base Symbol Related Pairs
670,883,763.20 230,959.12 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week3,444.283,675.922,660.00273,244.85-413.01-11.99%
1 Month3,195.954,030.352,660.00254,320.65-164.68-5.15%
3 Months2,147.134,030.351,718.41253,062.15884.1441.18%
6 Months1,777.704,384.431,544.80342,765.031,253.5770.52%
1 Year340.384,384.43200.50355,309.062,690.89790.55%
3 Years247.804,384.4335.661,489,556.452,783.471,123.27%
5 Years13.214,384.435.981,733,387.233,018.0622,850.26%

ETHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Sep 2021 2,732.27 -238.42 -8.03% 2,950.00 3,104.82 2,660.00 498,864.00
21 Sep 2021 2,970.69 -347.04 -10.46% 3,328.08 3,332.66 2,911.81 466,524.00
20 Sep 2021 3,317.73 -105.82 -3.09% 3,440.29 3,457.22 3,278.00 115,153.00
19 Sep 2021 3,423.55 22.95 0.67% 3,380.99 3,543.00 3,369.53 160,442.00
18 Sep 2021 3,400.60 -164.52 -4.61% 3,558.93 3,595.00 3,350.06 197,521.00
17 Sep 2021 3,565.12 -14.07 -0.39% 3,608.40 3,675.92 3,482.97 230,744.00
16 Sep 2021 3,579.19 161.19 4.72% 3,444.28 3,599.99 3,359.96 243,463.00
15 Sep 2021 3,418.00 123.35 3.74% 3,294.54 3,432.45 3,270.74 188,120.00
14 Sep 2021 3,294.65 -118.19 -3.46% 3,412.82 3,430.00 3,111.14 261,619.00
13 Sep 2021 3,412.84 152.11 4.66% 3,262.95 3,472.99 3,231.75 166,990.00
12 Sep 2021 3,260.73 54.22 1.69% 3,214.69 3,349.43 3,199.88 156,051.00
11 Sep 2021 3,206.51 -215.30 -6.29% 3,430.01 3,514.37 3,142.67 325,508.00
10 Sep 2021 3,421.81 -73.19 -2.09% 3,508.40 3,568.59 3,397.73 301,804.00
09 Sep 2021 3,495.00 50.00 1.45% 3,417.19 3,562.98 3,216.00 417,326.00
08 Sep 2021 3,445.00 -485.21 -12.35% 3,926.59 3,948.00 3,009.00 571,528.00
07 Sep 2021 3,930.21 -24.22 -0.61% 3,951.77 3,973.27 3,868.81 132,877.00
06 Sep 2021 3,954.43 53.44 1.37% 3,891.17 3,982.64 3,835.70 117,507.00
05 Sep 2021 3,900.99 -27.08 -0.69% 3,937.29 3,970.00 3,834.57 164,722.00
04 Sep 2021 3,928.07 132.66 3.50% 3,789.75 4,030.35 3,710.59 328,392.00
03 Sep 2021 3,795.41 7.61 0.20% 3,810.10 3,834.98 3,722.65 245,407.00
02 Sep 2021 3,787.80 346.89 10.08% 3,441.01 3,799.00 3,384.24 361,561.00
01 Sep 2021 3,440.91 216.74 6.72% 3,218.75 3,486.80 3,190.56 431,635.00
31 Aug 2021 3,224.17 -8.59 -0.27% 3,226.11 3,349.00 3,145.45 265,701.00
30 Aug 2021 3,232.76 -13.01 -0.40% 3,249.37 3,287.73 3,153.75 128,310.00
29 Aug 2021 3,245.77 -18.24 -0.56% 3,286.88 3,290.51 3,212.01 85,399.00
28 Aug 2021 3,264.01 139.07 4.45% 3,105.49 3,283.26 3,056.00 204,171.00
27 Aug 2021 3,124.94 -101.48 -3.15% 3,223.61 3,251.05 3,056.00 170,383.00
26 Aug 2021 3,226.42 58.87 1.86% 3,195.95 3,249.00 3,079.92 183,241.00
25 Aug 2021 3,167.55 -151.08 -4.55% 3,336.06 3,360.00 3,147.14 196,205.00
24 Aug 2021 3,318.63 70.56 2.17% 3,255.59 3,378.60 3,233.19 231,130.00
23 Aug 2021 3,248.07 18.55 0.57% 3,231.12 3,275.00 3,128.82 119,938.00
22 Aug 2021 3,229.52 -36.22 -1.11% 3,280.96 3,311.00 3,206.96 140,962.00
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:20210922 17:12:17