Ethereum Historical Data - ETHEUR

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHEUR Crypto 18,065,554,410 Ethash
  Change % Change Current Price Bid Offer
  -1.70 -1.09% 154.63 154.64 154.68
High Low Open Prev. Close 52 Week Range
157.57 154.01 156.25 156.50 71.30 - 319.97
Exchange Time Size Trade Price Currency
BSTP 18:12:26 1.16 154.56 EUR
Price x Volume Volume Base Symbol Related Pairs
3,938,910.55 25,309.58 ETH ETHUSD ETHGBP ETHBTC

ETHEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week169.57171.04151.1447,965.87-14.94-8.81%
1 Month182.58192.30139.2262,357.26-27.95-15.31%
3 Months189.34213.89139.2252,939.28-34.71-18.33%
6 Months151.50319.97131.2678,471.183.132.07%
1 Year175.27319.9771.3095,398.72-20.64-11.78%
3 Years11.14744.765.58243,933,975.71143.491,287.46%
5 Years2.59744.760.371168170,635,900.63152.045,867.80%

ETHEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 156.25 -0.930 -0.59% 157.28 159.80 154.07 37,628.00
Oct 20 2019 157.18 3.26 2.12% 153.88 158.53 151.83 53,990.00
Oct 19 2019 153.92 -0.900 -0.58% 155.12 157.02 152.07 50,805.00
Oct 18 2019 154.82 -4.66 -2.92% 159.74 159.74 151.14 40,409.00
Oct 17 2019 159.48 1.21 0.76% 157.76 161.98 156.11 43,585.00
Oct 16 2019 158.27 -5.32 -3.25% 163.92 170.96 155.34 45,213.00
Oct 15 2019 163.59 -5.72 -3.38% 169.57 171.04 161.00 64,128.00
Oct 14 2019 169.31 4.61 2.80% 164.34 171.04 163.83 31,766.00
Oct 13 2019 164.70 1.29 0.79% 162.37 167.60 162.03 23,307.00
Oct 12 2019 163.41 -0.420 -0.26% 163.90 167.60 161.00 22,518.00
Oct 11 2019 163.83 -10.49 -6.02% 174.48 179.47 162.60 70,796.00
Oct 10 2019 174.32 -2.44 -1.38% 176.06 178.20 163.75 59,329.00
Oct 09 2019 176.76 11.51 6.97% 165.19 178.60 163.56 86,559.00
Oct 08 2019 165.25 0.280 0.17% 164.45 170.60 153.91 54,390.00
Oct 07 2019 164.97 7.06 4.47% 155.06 166.52 153.74 60,827.00
Oct 06 2019 157.91 -2.50 -1.56% 161.00 161.65 155.06 25,841.00
Oct 05 2019 160.41 -0.300 -0.19% 160.06 161.55 156.97 26,366.00
Oct 04 2019 160.71 0.770 0.48% 159.75 163.78 155.52 25,211.00
Oct 03 2019 159.94 -4.90 -2.97% 165.23 165.51 154.43 41,788.00
Oct 02 2019 164.84 3.53 2.19% 161.94 165.78 159.28 31,073.00
Oct 01 2019 161.31 -3.87 -2.34% 166.77 171.99 159.03 55,029.00
Sep 30 2019 165.18 9.70 6.24% 155.59 167.24 151.14 83,232.00
Sep 29 2019 155.48 -3.55 -2.23% 159.05 160.90 150.23 45,721.00
Sep 28 2019 159.03 -0.300 -0.19% 159.20 160.90 153.74 37,773.00
Sep 27 2019 159.33 6.83 4.48% 152.06 163.54 147.04 65,385.00
Sep 26 2019 152.50 -3.44 -2.21% 154.95 156.88 139.22 147,645.00
Sep 25 2019 155.94 3.26 2.14% 152.46 159.80 147.47 119,028.00
Sep 24 2019 152.68 -30.29 -16.55% 182.58 192.30 141.00 296,648.00
Sep 23 2019 182.97 -9.10 -4.74% 192.06 195.50 180.63 61,270.00
Sep 22 2019 192.07 -3.31 -1.69% 195.30 200.26 187.03 46,765.00
Sep 21 2019 195.38 -2.18 -1.10% 198.80 200.96 193.63 55,125.00
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:20191022 22:12:26