Ethereum Historical Data - ETHEUR

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHEUR Crypto 15,467,105,776 Ethash
  Change % Change Current Price Bid Offer
  0.190 0.14% 133.41 133.35 133.36
High Low Open Prev. Close 52 Week Range
133.64 132.90 133.17 133.22 71.53 - 319.97
Exchange Time Size Trade Price Currency
BSTP 20:12:59 5.67 133.53 EUR
Price x Volume Volume Base Symbol Related Pairs
233,953.96 1,756.56 ETH ETHUSD ETHGBP ETHBTC

ETHEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week134.60137.70128.9036,330.93-1.19-0.88%
1 Month168.32172.27120.0058,651.07-34.91-20.74%
3 Months179.68203.26120.0059,426.00-46.27-25.75%
6 Months204.60319.97120.0062,065.54-71.19-34.79%
1 Year81.86319.9771.5386,609.2151.5562.97%
3 Years7.71744.766.74243,141,217.93125.701,630.91%
5 Years2.59744.760.371168164,761,941.36130.825,048.83%

ETHEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 133.14 -3.46 -2.53% 136.38 137.06 131.63 44,032.00
Dec 08 2019 136.60 3.17 2.38% 133.35 137.50 132.46 19,020.00
Dec 07 2019 133.43 -0.920 -0.68% 134.72 135.77 132.94 14,790.00
Dec 06 2019 134.35 1.09 0.82% 133.49 137.58 130.10 47,559.00
Dec 05 2019 133.26 1.53 1.16% 131.34 134.29 129.14 38,154.00
Dec 04 2019 131.73 -1.46 -1.10% 132.81 137.70 128.90 76,716.00
Dec 03 2019 133.19 -1.52 -1.13% 134.60 137.65 131.52 31,240.00
Dec 02 2019 134.71 -2.37 -1.73% 137.46 137.74 132.70 44,848.00
Dec 01 2019 137.08 -1.27 -0.92% 137.97 141.35 132.54 29,917.00
Nov 30 2019 138.35 -1.61 -1.15% 140.50 141.35 135.16 34,599.00
Nov 29 2019 139.96 2.49 1.81% 137.43 143.46 135.62 80,791.00
Nov 28 2019 137.47 -1.58 -1.14% 139.49 140.90 135.62 55,925.00
Nov 27 2019 139.05 4.64 3.45% 134.42 141.97 128.27 112,528.00
Nov 26 2019 134.41 1.15 0.86% 132.97 137.97 120.00 51,058.00
Nov 25 2019 133.26 4.07 3.15% 127.38 138.96 120.00 203,940.00
Nov 24 2019 129.19 -9.07 -6.56% 138.70 139.19 125.60 65,280.00
Nov 23 2019 138.26 1.64 1.20% 136.88 140.59 133.35 62,005.00
Nov 22 2019 136.62 -8.91 -6.12% 145.74 158.52 125.22 207,119.00
Nov 21 2019 145.53 -11.88 -7.55% 157.07 158.58 140.83 133,725.00
Nov 20 2019 157.41 -1.02 -0.64% 158.64 161.60 155.76 36,504.00
Nov 19 2019 158.43 -2.37 -1.47% 160.89 161.20 155.60 38,991.00
Nov 18 2019 160.80 -5.63 -3.38% 166.42 166.59 157.11 52,452.00
Nov 17 2019 166.43 1.05 0.63% 165.14 168.55 162.23 27,489.00
Nov 16 2019 165.38 2.70 1.66% 163.05 166.00 162.23 13,382.00
Nov 15 2019 162.68 -4.64 -2.77% 167.56 169.44 160.72 48,124.00
Nov 14 2019 167.32 -3.29 -1.93% 170.43 172.27 166.15 41,586.00
Nov 13 2019 170.61 0.840 0.49% 169.89 172.27 165.17 31,377.00
Nov 12 2019 169.77 2.26 1.35% 168.32 171.93 165.17 38,583.00
Nov 11 2019 167.51 -4.05 -2.36% 171.39 173.89 166.62 31,179.00
Nov 10 2019 171.56 3.56 2.12% 168.27 174.00 166.35 38,481.00
Nov 09 2019 168.00 0.970 0.58% 166.82 168.92 166.00 12,318.00
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:20191210 01:13:25