Ethereum Historical Data - ETHEUR

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHEUR Crypto 17,552,358,187 Ethash
  Change % Change Current Price Bid Offer
  0.690 0.46% 151.00 150.91 151.04
High Low Open Prev. Close 52 Week Range
156.82 145.30 150.31 150.31 87.30 - 319.97
Exchange Time Size Trade Price Currency
GDAX 22:24:15 2.99 151.00 EUR
Price x Volume Volume Base Symbol Related Pairs
104,136.62 694.96 ETH ETHUSD ETHGBP ETHBTC

ETHEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week129.28161.56127.93108,434.0821.7216.80%
1 Month115.44161.56109.7064,347.0835.5630.80%
3 Months163.97175.89104.6355,795.46-12.97-7.91%
6 Months204.20213.89104.6355,194.79-53.20-26.05%
1 Year103.56319.9787.3074,614.4647.4445.81%
3 Years10.19744.769.75242,744,651.49140.811,381.44%
5 Years2.59744.760.371168160,238,968.19148.415,727.70%

ETHEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2020 150.61 -6.21 -3.96% 149.65 156.82 145.26 70,997.00
Jan 19 2020 156.82 -1.03 -0.65% 153.40 161.72 148.56 0.00
Jan 18 2020 157.85 3.63 2.35% 152.91 161.56 148.56 102,896.00
Jan 17 2020 154.22 7.07 4.80% 147.80 156.64 145.58 122,174.00
Jan 16 2020 147.15 -1.66 -1.12% 149.88 150.16 142.00 66,242.00
Jan 15 2020 148.81 -1.77 -1.18% 148.80 154.43 142.70 108,596.00
Jan 14 2020 150.58 21.05 16.25% 129.28 153.58 127.93 179,697.00
Jan 13 2020 129.53 -1.37 -1.05% 131.69 132.06 127.72 41,078.00
Jan 12 2020 130.90 2.52 1.96% 127.81 131.26 127.47 38,118.00
Jan 11 2020 128.38 -0.720 -0.56% 129.85 133.09 127.70 42,722.00
Jan 10 2020 129.10 4.43 3.55% 124.24 130.69 121.70 50,972.00
Jan 09 2020 124.67 -2.52 -1.98% 126.55 132.88 121.28 46,908.00
Jan 08 2020 127.19 -1.77 -1.37% 128.54 132.88 123.40 110,777.00
Jan 07 2020 128.96 0.110 0.09% 129.07 130.44 120.92 155,332.00
Jan 06 2020 128.85 7.71 6.36% 121.29 129.18 120.26 80,357.00
Jan 05 2020 121.14 0.920 0.77% 120.80 124.63 120.26 44,128.00
Jan 04 2020 120.22 0.210 0.17% 120.73 121.81 118.72 19,562.00
Jan 03 2020 120.01 6.40 5.63% 113.49 120.90 112.24 56,811.00
Jan 02 2020 113.61 -2.44 -2.10% 116.13 116.38 112.86 39,520.00
Jan 01 2020 116.05 0.880 0.76% 115.06 118.88 114.13 26,350.00
Dec 31 2019 115.17 -1.63 -1.40% 117.04 118.88 113.92 40,824.00
Dec 30 2019 116.80 -3.42 -2.84% 119.71 121.42 116.10 44,073.00
Dec 29 2019 120.22 5.39 4.69% 114.65 123.44 114.00 48,914.00
Dec 28 2019 114.83 1.87 1.66% 113.14 116.03 109.80 20,273.00
Dec 27 2019 112.96 -0.110 -0.10% 112.89 113.81 109.70 42,564.00
Dec 26 2019 113.07 0.380 0.34% 112.62 119.06 110.66 42,687.00
Dec 25 2019 112.69 -2.48 -2.15% 115.32 117.10 110.66 66,543.00
Dec 24 2019 115.17 -0.400 -0.35% 115.44 117.10 114.28 28,243.00
Dec 23 2019 115.57 -3.69 -3.09% 119.65 122.00 113.73 54,095.00
Dec 22 2019 119.26 4.42 3.85% 114.91 120.35 114.43 32,933.00
Dec 21 2019 114.84 -1.20 -1.03% 116.08 116.17 114.30 14,921.00
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:20200121 03:24:29