Ethereum Historical Data - ETHEUR

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHEUR Crypto 26,897,931,410 Ethash
  Change % Change Current Price Bid Offer
0.170 0.08% 214.91 214.43 214.55
High Low Open Prev. Close 52 Week Range
214.95 213.27 214.55 214.74 78.62 - 319.97
Exchange Time Size Trade Price Currency
KRKN 21:06:52 0.020019 214.38 EUR
Price x Volume Volume Base Symbol Related Pairs
266,856.49 1,247.01 ETH ETHUSD ETHGBP ETHBTC

ETHEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week217.85226.99201.8385,487.70-2.94-1.35%
1 Month193.31226.99160.8884,886.8221.6011.17%
3 Months110.80226.9990.69118,524.41104.1193.96%
6 Months134.72267.3478.62116,196.4980.1959.52%
1 Year220.09319.9778.6289,564.06-5.18-2.35%
3 Years229.16744.7671.30216,975,251.63-14.25-6.22%
5 Years2.59744.760.371168146,602,709.58212.328,194.24%

ETHEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 06 2020 215.04 2.05 0.96% 213.05 218.56 211.19 32,362.00
Jun 05 2020 212.99 -2.16 -1.00% 214.96 218.77 211.60 55,188.00
Jun 04 2020 215.15 -2.14 -0.98% 217.74 219.80 208.72 79,301.00
Jun 03 2020 217.29 4.62 2.17% 213.19 226.99 201.83 65,014.00
Jun 02 2020 212.67 -8.42 -3.81% 220.18 226.99 201.83 172,904.00
Jun 01 2020 221.09 12.36 5.92% 208.23 225.10 207.71 105,503.00
May 31 2020 208.73 -10.01 -4.58% 217.85 221.12 206.67 88,138.00
May 30 2020 218.74 20.13 10.14% 198.64 222.04 196.63 131,812.00
May 29 2020 198.61 1.54 0.78% 198.54 202.50 195.13 98,582.00
May 28 2020 197.07 8.32 4.41% 188.88 198.97 183.07 81,146.00
May 27 2020 188.75 5.83 3.19% 183.37 189.50 179.84 47,876.00
May 26 2020 182.92 -4.57 -2.44% 187.41 191.47 179.60 63,631.00
May 25 2020 187.49 1.84 0.99% 184.05 193.18 182.00 43,607.00
May 24 2020 185.65 -4.06 -2.14% 189.38 194.99 184.59 44,033.00
May 23 2020 189.71 -0.400 -0.21% 190.90 195.69 187.94 30,493.00
May 22 2020 190.11 8.55 4.71% 180.94 192.21 179.28 56,565.00
May 21 2020 181.56 -10.14 -5.29% 191.59 196.80 174.68 103,412.00
May 20 2020 191.70 -4.28 -2.18% 196.43 198.00 188.12 74,902.00
May 19 2020 195.98 -0.600 -0.31% 196.46 197.09 192.10 54,524.00
May 18 2020 196.58 5.58 2.92% 191.35 199.70 191.10 90,172.00
May 17 2020 191.00 5.47 2.95% 185.65 193.64 178.70 66,582.00
May 16 2020 185.53 5.52 3.07% 179.45 188.00 178.57 39,550.00
May 15 2020 180.01 -8.03 -4.27% 187.96 191.00 176.71 76,028.00
May 14 2020 188.04 2.89 1.56% 185.20 191.00 181.34 92,747.00
May 13 2020 185.15 9.90 5.65% 175.26 186.22 172.11 76,149.00
May 12 2020 175.25 3.08 1.79% 172.93 179.62 163.73 69,135.00
May 11 2020 172.17 -1.31 -0.76% 174.24 179.77 160.88 175,406.00
May 10 2020 173.48 -20.79 -10.70% 193.31 194.37 165.23 262,053.00
May 09 2020 194.27 -1.76 -0.90% 195.23 199.66 191.21 58,090.00
May 08 2020 196.03 -0.140 -0.07% 196.33 199.66 191.21 99,833.00
May 07 2020 196.17 8.07 4.29% 184.70 199.20 182.73 147,706.00
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:20200607 01:07:42