Ethereum Historical Data - ETHEUR

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHEUR Crypto 32,164,835,150 Ethash
  Change % Change Current Price Bid Offer
  0.410 0.15% 272.48 272.48 272.90
High Low Open Prev. Close 52 Week Range
276.98 267.45 273.02 272.00 71.30 - 441.00
Exchange Time Size Trade Price Currency
GDAX 14:17:40 0.175028 272.48 EUR
Price x Volume Volume Base Symbol Related Pairs
21,586,094.69 78,997.28 ETH ETHUSD ETHGBP ETHBTC

ETHEUR Historical Summary

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week243.95279.80233.0280.34k28.5311.70%
1 Month242.70279.80200.6080.52k29.7812.27%
3 Months126.01279.80125.84106.01k146.47116.24%
6 Months122.53279.8087.30102.71k149.95122.38%
1 Year390.76441.0071.3098.68k-118.28-30.27%
3 Years12.90744.765.58245.81M259.582,011.80%
5 Years2.59744.760.371168186.46M269.8910,416.10%

ETHEUR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 24 2019271.99+3.64+1.36%258.52279.0076,302.00
Jun 23 2019268.35-3.27-1.20%265.50279.8073,856.00
Jun 22 2019271.62+11.75+4.52%250.53277.85144,055.00
Jun 21 2019259.87+18.77+7.79%240.00260.79130,788.00
Jun 20 2019241.10+1.80+0.75%235.28243.5046,803.00
Jun 19 2019239.30+3.78+1.60%235.14241.3534,893.00
Jun 18 2019235.52-8.19-3.36%233.02244.3055,705.00
Jun 17 2019243.71+3.80+1.58%238.33245.8564,637.00
Jun 16 2019239.91+1.31+0.55%231.09248.9685,823.00
Jun 15 2019238.60+2.19+0.93%233.24244.0052,505.00
Jun 14 2019236.41+10.38+4.59%224.02237.1564,846.00
Jun 13 2019226.03-5.33-2.30%215.00234.2973,526.00
Jun 12 2019231.36+14.26+6.57%214.29231.4193,639.00
Jun 11 2019217.10-1.04-0.48%210.02220.1360,096.00
Jun 10 2019218.14+12.95+6.31%201.47218.8667,834.00
Jun 09 2019205.19-11.13-5.15%200.60217.0059,048.00
Jun 08 2019216.32-5.00-2.26%213.49221.5136,095.00
Jun 07 2019221.32-0.170000-0.08%217.00225.1871,629.00
Jun 06 2019221.49+2.41+1.10%209.00221.5049,213.00
Jun 05 2019219.08+6.44+3.03%207.21223.4173,338.00
Jun 04 2019212.64-10.64-4.77%207.03241.49158,058.00
Jun 03 2019223.28-19.05-7.86%220.54241.7496,276.00
Jun 02 2019242.33+4.97+2.09%233.96246.5048,481.00
Jun 01 2019237.36-2.64-1.10%220.50246.8266,442.00
May 31 2019240.00+10.75+4.69%212.42258.6490,880.00
May 30 2019229.25-12.77-5.28%212.42260.02225,328.00
May 29 2019242.02-1.30-0.53%232.30246.6780,680.00
May 28 2019243.32-1.58-0.65%237.00247.9273,850.00
May 27 2019244.90+6.31+2.64%235.31249.95120,028.00
May 26 2019238.59+14.31+6.38%220.16244.05130,903.00
May 25 2019224.28+2.35+1.06%216.87231.4355,735.00
See More Historical Prices »
Your Recent History
COIN
ETHEUR
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 18:17:40