Ethereum (ETHEUR)

ETHEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Nov 08 2019 167.03 -2.00 -1.18% 168.89 170.00 164.16 40,315.00
Nov 07 2019 169.03 -3.98 -2.30% 172.52 174.78 166.84 41,801.00
Nov 06 2019 173.01 1.86 1.09% 170.37 175.89 164.48 39,963.00
Nov 05 2019 171.15 4.05 2.42% 167.38 174.05 164.00 46,771.00
Nov 04 2019 167.10 4.09 2.51% 162.95 170.00 161.67 36,550.00
Nov 03 2019 163.01 -0.860 -0.52% 164.51 165.76 160.45 16,216.00
Nov 02 2019 163.87 -0.460 -0.28% 165.00 166.78 162.92 14,938.00
Nov 01 2019 164.33 0.440 0.27% 163.28 165.60 158.82 32,137.00
Oct 31 2019 163.89 -0.340 -0.21% 165.28 166.34 159.30 52,571.00
Oct 30 2019 164.23 -7.81 -4.54% 171.92 173.27 162.00 62,718.00
Oct 29 2019 172.04 7.92 4.83% 163.97 174.00 163.86 79,313.00
Oct 28 2019 164.12 -2.42 -1.45% 165.57 171.38 159.38 48,194.00
Oct 27 2019 166.54 4.55 2.81% 161.98 170.13 158.46 67,985.00
Oct 26 2019 161.99 -1.54 -0.94% 164.55 179.92 153.00 129,898.00
Oct 25 2019 163.53 18.58 12.82% 144.97 169.97 142.93 115,749.00
Oct 24 2019 144.95 -0.250 -0.17% 145.85 154.31 138.12 47,102.00
Oct 23 2019 145.20 -8.83 -5.73% 153.81 154.31 137.12 124,561.00
Oct 22 2019 154.03 -2.22 -1.42% 156.25 157.57 153.09 26,521.00
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
Sep 20 2019 197.56 -2.92 -1.46% 200.32 200.93 192.25 49,077.00
Sep 19 2019 200.48 9.63 5.05% 190.73 203.26 183.15 121,488.00
Sep 18 2019 190.85 1.56 0.82% 189.36 199.11 187.90 64,944.00
Sep 17 2019 189.29 10.08 5.62% 179.68 194.91 171.00 100,361.00
Sep 16 2019 179.21 8.35 4.89% 171.12 181.76 171.00 55,683.00
Sep 15 2019 170.86 0.580 0.34% 170.45 172.75 162.85 25,722.00
Sep 14 2019 170.28 6.61 4.04% 163.69 170.99 160.80 34,918.00
Sep 13 2019 163.67 0.020 0.01% 164.04 165.00 160.47 18,476.00
Sep 12 2019 163.65 2.01 1.24% 162.41 165.39 160.21 29,013.00
Sep 11 2019 161.64 -1.25 -0.77% 162.91 166.96 158.20 42,319.00
Sep 10 2019 162.89 -1.56 -0.95% 164.08 167.18 160.24 30,807.00
Sep 09 2019 164.45 -0.250 -0.15% 164.57 169.30 158.70 47,177.00
Sep 08 2019 164.70 2.88 1.78% 161.76 167.33 152.89 49,455.00
Sep 07 2019 161.82 8.09 5.26% 153.27 164.18 152.19 36,947.00
Sep 06 2019 153.73 -4.64 -2.93% 157.71 161.98 150.00 56,303.00
Sep 05 2019 158.37 -0.040 -0.03% 158.25 161.00 153.50 39,434.00
Sep 04 2019 158.41 -5.30 -3.24% 162.58 164.64 157.28 37,535.00
Sep 03 2019 163.71 0.670 0.41% 163.57 167.13 159.09 56,244.00
Sep 02 2019 163.04 7.27 4.67% 156.58 165.76 155.29 46,602.00
Sep 01 2019 155.77 -1.05 -0.67% 156.77 158.38 152.96 21,400.00
Aug 31 2019 156.82 2.98 1.94% 153.23 159.11 151.29 19,756.00
Aug 30 2019 153.84 0.790 0.52% 152.86 156.82 148.20 28,621.00
Aug 29 2019 153.05 -2.46 -1.58% 155.71 156.82 148.00 133,449.00
Aug 28 2019 155.51 -13.10 -7.77% 168.93 169.80 150.00 78,875.00
Aug 27 2019 168.61 -1.27 -0.75% 169.69 170.51 166.13 34,748.00
Aug 26 2019 169.88 2.45 1.46% 167.57 174.44 164.60 37,580.00
Aug 25 2019 167.43 -4.14 -2.41% 171.50 173.34 164.44 23,589.00
Aug 24 2019 171.57 -3.27 -1.87% 174.67 174.73 167.13 28,948.00
Aug 23 2019 174.84 2.29 1.33% 172.00 178.09 170.15 35,345.00
Aug 22 2019 172.55 4.16 2.47% 168.96 177.70 162.58 44,566.00
Aug 21 2019 168.39 -8.52 -4.82% 177.25 177.70 162.12 53,573.00
Aug 20 2019 176.91 -6.41 -3.50% 182.97 183.27 175.46 39,781.00
Aug 19 2019 183.32 7.92 4.52% 175.52 183.77 165.45 51,663.00
Aug 18 2019 175.40 7.96 4.75% 167.37 178.67 164.42 42,666.00
Aug 17 2019 167.44 0.270 0.16% 167.30 168.64 164.17 16,677.00
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:20191117 02:22:02