Ethereum (ETHEUR)

ETHEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2020 228.34 -15.95 -6.53% 245.46 245.67 223.60 88,419.00
Feb 24 2020 244.29 -9.71 -3.82% 254.19 256.47 236.00 75,008.00
Feb 23 2020 254.00 12.50 5.18% 242.04 254.78 240.99 54,262.00
Feb 22 2020 241.50 -4.04 -1.65% 244.36 246.32 236.51 22,794.00
Feb 21 2020 245.54 5.93 2.47% 238.25 247.90 235.84 60,476.00
Feb 20 2020 239.61 -1.39 -0.58% 241.03 245.41 227.25 116,393.00
Feb 19 2020 241.00 -21.46 -8.18% 262.34 266.77 232.89 156,226.00
Feb 18 2020 262.46 15.24 6.16% 246.05 265.94 240.33 189,620.00
Feb 17 2020 247.22 4.24 1.74% 240.81 253.38 218.05 188,401.00
Feb 16 2020 242.98 -0.740 -0.30% 243.31 253.49 218.05 196,934.00
Feb 15 2020 243.72 -19.60 -7.44% 263.98 267.34 241.16 155,603.00
Feb 14 2020 263.32 16.02 6.48% 248.01 265.00 240.51 657,889.00
Feb 13 2020 247.30 3.32 1.36% 245.67 256.55 235.67 494,515.00
Feb 12 2020 243.98 25.84 11.85% 217.91 254.36 200.00 301,569.00
Feb 11 2020 218.14 12.53 6.09% 204.34 220.00 199.83 137,401.00
Feb 10 2020 205.61 -3.23 -1.55% 209.20 210.90 197.11 130,036.00
Feb 09 2020 208.84 3.89 1.90% 204.33 210.90 195.20 67,012.00
Feb 08 2020 204.95 0.950 0.47% 204.66 208.97 194.10 105,834.00
Feb 07 2020 204.00 10.21 5.27% 195.03 205.38 194.10 127,049.00
Feb 06 2020 193.79 7.27 3.90% 186.45 196.99 182.55 129,470.00
Feb 05 2020 186.52 15.83 9.27% 170.65 189.41 165.00 136,216.00
Feb 04 2020 170.69 -1.17 -0.68% 172.14 173.08 166.24 71,230.00
Feb 03 2020 171.86 1.67 0.98% 165.21 176.26 161.34 51,514.00
Feb 02 2020 170.19 4.65 2.81% 165.49 174.44 161.20 84,203.00
Feb 01 2020 165.54 3.39 2.09% 161.73 168.13 158.17 29,552.00
Jan 31 2020 162.15 -4.56 -2.74% 167.36 168.36 158.17 97,890.00
Jan 30 2020 166.71 7.86 4.95% 157.37 169.54 154.45 84,349.00
Jan 29 2020 158.85 -0.420 -0.26% 159.52 162.16 158.35 58,045.00
Jan 28 2020 159.27 5.00 3.24% 154.39 160.00 154.02 70,718.00
Jan 27 2020 154.27 2.61 1.72% 151.95 155.87 144.72 71,376.00
Jan 26 2020 151.66 5.96 4.09% 144.91 152.00 144.20 40,480.00
Jan 25 2020 145.70 -1.49 -1.01% 147.05 147.74 142.87 29,195.00
Jan 24 2020 147.19 0.090 0.06% 146.47 149.21 140.88 129,917.00
Jan 23 2020 147.10 -4.27 -2.82% 151.38 151.59 143.51 62,038.00
Jan 22 2020 151.37 -1.35 -0.88% 153.00 154.47 148.32 43,549.00
Jan 21 2020 152.72 2.11 1.40% 150.31 156.82 145.30 52,823.00
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
Dec 20 2019 116.04 1.08 0.94% 115.69 116.88 113.27 26,852.00
Dec 19 2019 114.96 -4.78 -3.99% 120.60 120.76 113.00 52,425.00
Dec 18 2019 119.74 10.26 9.37% 109.29 121.60 104.63 117,517.00
Dec 17 2019 109.48 -9.51 -7.99% 119.09 119.30 107.01 109,515.00
Dec 16 2019 118.99 -9.04 -7.06% 128.15 128.15 116.01 97,081.00
Dec 15 2019 128.03 0.400 0.31% 127.61 130.42 125.44 25,926.00
Dec 14 2019 127.63 -2.53 -1.94% 130.20 130.43 126.78 20,354.00
Dec 13 2019 130.16 0.580 0.45% 129.60 130.53 127.67 27,750.00
Dec 12 2019 129.58 0.820 0.64% 129.07 131.00 125.00 42,107.00
Dec 11 2019 128.76 -2.54 -1.93% 131.27 133.78 127.47 38,498.00
Dec 10 2019 131.30 -1.84 -1.38% 133.17 134.07 129.64 43,307.00
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
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:20200226 01:00:17