ETHEUR

Ethereum Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHEUR Crypto 43,684,540,482 Ethash
  Change % Change Current Price Bid Offer
-14.01 -4.08% 329.74 329.70 329.81
High Low Open Prev. Close 52 Week Range
348.00 324.51 343.27 343.75 78.62 - 409.85
Exchange Time Size Trade Price Currency
BINA 11:28:36 0.559330 330.90 EUR
Price x Volume Volume Base Symbol Related Pairs
20,101,560.67 60,119.36 ETH ETHUSD ETHGBP ETHBTC

ETHEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week311.63357.00310.0063,255.5418.115.81%
1 Month306.16357.00284.1050,039.8823.587.70%
3 Months331.10409.85262.3576,808.10-1.36-0.41%
6 Months181.56409.85160.8878,799.63148.1881.61%
1 Year165.57409.8578.6292,843.80164.1799.15%
3 Years255.29744.7671.3099,572,887.5774.4529.16%
5 Years0.915029744.760.667721141,370,778.95328.8235,936.02%

ETHEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 343.05 8.45 2.53% 333.55 348.22 330.59 49,880.00
Oct 26 2020 334.60 -8.40 -2.45% 342.03 348.48 323.93 71,252.00
Oct 25 2020 343.00 -4.37 -1.26% 347.50 351.99 340.11 30,655.00
Oct 24 2020 347.37 2.81 0.82% 345.35 352.00 343.00 25,225.00
Oct 23 2020 344.56 -5.28 -1.51% 350.61 355.79 328.90 59,293.00
Oct 22 2020 349.84 20.69 6.29% 328.83 357.00 311.18 97,634.00
Oct 21 2020 329.15 17.60 5.65% 311.63 339.25 310.00 108,847.00
Oct 20 2020 311.55 -10.86 -3.37% 322.33 326.02 309.41 70,102.00
Oct 19 2020 322.41 -0.160 -0.05% 322.87 326.24 313.73 37,486.00
Oct 18 2020 322.57 7.90 2.51% 314.66 323.41 310.50 25,156.00
Oct 17 2020 314.67 1.86 0.59% 312.44 324.35 309.33 20,367.00
Oct 16 2020 312.81 -8.93 -2.78% 321.73 324.96 309.33 53,434.00
Oct 15 2020 321.74 -1.42 -0.44% 323.54 329.59 316.71 40,504.00
Oct 14 2020 323.16 -1.50 -0.46% 323.96 330.57 317.50 38,919.00
Oct 13 2020 324.66 -2.57 -0.79% 326.79 334.52 310.14 47,765.00
Oct 12 2020 327.23 11.06 3.50% 315.94 334.52 310.04 86,794.00
Oct 11 2020 316.17 3.82 1.22% 312.90 318.41 310.94 31,626.00
Oct 10 2020 312.35 4.06 1.32% 308.39 319.49 295.28 58,194.00
Oct 09 2020 308.29 10.97 3.69% 298.04 311.54 284.35 50,782.00
Oct 08 2020 297.32 6.86 2.36% 289.97 300.58 284.10 59,118.00
Oct 07 2020 290.46 0.600 0.21% 290.45 300.97 284.20 44,927.00
Oct 06 2020 289.86 -9.73 -3.25% 301.74 301.74 287.10 55,768.00
Oct 05 2020 299.59 -1.21 -0.40% 300.89 304.13 297.12 26,823.00
Oct 04 2020 300.80 4.77 1.61% 295.50 302.70 294.30 18,664.00
Oct 03 2020 296.03 0.560 0.19% 294.92 301.00 293.75 23,604.00
Oct 02 2020 295.47 -5.00 -1.66% 300.90 303.55 285.42 59,271.00
Oct 01 2020 300.47 -6.31 -2.06% 307.98 316.00 294.44 78,470.00
Sep 30 2020 306.78 0.360 0.12% 306.16 308.11 300.44 30,544.00
Sep 29 2020 306.42 3.42 1.13% 303.22 307.33 300.07 38,185.00
Sep 28 2020 303.00 -4.15 -1.35% 307.50 316.92 298.51 55,312.00
Sep 27 2020 307.15 2.57 0.84% 304.50 312.12 298.51 33,467.00
Sep 26 2020 304.58 2.25 0.74% 300.80 306.53 298.04 119,510.00
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:20201028 15:29:39