ETHEUR

Ethereum (ETHEUR)

ETHEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 213.56 -1.11 -0.52% 214.78 218.69 209.41 36,253.00
Jul 09 2020 214.67 -3.24 -1.49% 217.48 218.78 210.84 62,936.00
Jul 08 2020 217.91 5.15 2.42% 212.02 219.89 210.94 77,935.00
Jul 07 2020 212.76 -0.340 -0.16% 213.65 215.46 201.83 36,819.00
Jul 06 2020 213.10 10.56 5.21% 202.88 213.88 201.67 67,250.00
Jul 05 2020 202.54 -1.09 -0.54% 203.67 205.51 198.80 29,179.00
Jul 04 2020 203.63 2.91 1.45% 200.61 205.15 199.92 22,086.00
Jul 03 2020 200.72 -1.34 -0.66% 202.02 206.36 198.71 28,657.00
Jul 02 2020 202.06 -3.14 -1.53% 205.72 206.44 198.71 53,828.00
Jul 01 2020 205.20 3.94 1.96% 200.29 207.16 199.66 40,508.00
Jun 30 2020 201.26 -1.62 -0.80% 203.21 204.74 198.99 39,783.00
Jun 29 2020 202.88 2.60 1.30% 200.47 204.72 196.58 47,083.00
Jun 28 2020 200.28 2.78 1.41% 197.45 206.36 193.39 43,753.00
Jun 27 2020 197.50 -7.21 -3.52% 204.71 208.17 193.16 63,774.00
Jun 26 2020 204.71 -2.80 -1.35% 206.83 208.29 203.10 27,345.00
Jun 25 2020 207.51 -0.540 -0.26% 208.32 211.70 202.53 50,603.00
Jun 24 2020 208.05 -6.86 -3.19% 215.06 220.06 205.30 84,973.00
Jun 23 2020 214.91 -0.420 -0.20% 215.64 216.89 213.32 51,862.00
Jun 22 2020 215.33 11.57 5.68% 203.77 219.00 203.52 75,507.00
Jun 21 2020 203.76 0.560 0.28% 204.74 207.99 203.06 16,684.00
Jun 20 2020 203.20 -1.11 -0.54% 204.88 207.61 202.10 12,096.00
Jun 19 2020 204.31 -2.45 -1.18% 206.44 215.88 201.99 30,008.00
Jun 18 2020 206.76 -1.14 -0.55% 207.78 210.52 203.15 32,916.00
Jun 17 2020 207.90 -1.00 -0.48% 209.02 211.20 202.59 40,892.00
Jun 16 2020 208.90 4.82 2.36% 203.78 209.44 202.00 44,049.00
Jun 15 2020 204.08 -2.26 -1.10% 204.72 206.78 193.45 115,464.00
Jun 14 2020 206.34 -5.15 -2.44% 211.45 214.13 204.51 27,296.00
Jun 13 2020 211.49 0.540 0.26% 211.03 211.97 208.51 13,564.00
Jun 12 2020 210.95 6.15 3.00% 204.43 220.00 199.01 58,894.00
Jun 11 2020 204.80 -13.18 -6.05% 218.23 220.91 199.01 129,975.00
Jun 10 2020 217.98 2.39 1.11% 215.35 219.65 213.11 66,304.00
Jun 09 2020 215.59 -2.61 -1.20% 217.74 221.94 210.04 54,846.00
Jun 08 2020 218.20 2.09 0.97% 216.00 219.35 208.60 43,792.00
Jun 07 2020 216.11 1.07 0.50% 214.55 217.17 208.01 63,916.00
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
May 06 2020 188.10 -0.920 -0.49% 189.43 195.66 186.64 99,546.00
May 05 2020 189.02 -0.180 -0.10% 190.50 194.44 185.12 93,973.00
May 04 2020 189.20 -2.53 -1.32% 191.70 192.65 178.45 125,418.00
May 03 2020 191.73 -3.41 -1.75% 195.21 200.00 187.05 118,040.00
May 02 2020 195.14 1.41 0.73% 192.95 198.56 188.82 74,200.00
May 01 2020 193.73 5.22 2.77% 189.85 198.80 188.82 86,393.00
Apr 30 2020 188.51 -9.35 -4.73% 198.03 209.86 185.00 309,456.00
Apr 29 2020 197.86 15.02 8.21% 182.46 202.22 178.52 259,746.00
Apr 28 2020 182.84 1.25 0.69% 181.56 183.18 178.08 79,280.00
Apr 27 2020 181.59 -0.840 -0.46% 183.69 184.24 175.14 110,902.00
Apr 26 2020 182.43 2.60 1.45% 179.75 185.23 178.40 85,976.00
Apr 25 2020 179.83 6.05 3.48% 173.72 183.41 171.88 88,225.00
Apr 24 2020 173.78 2.68 1.57% 171.69 179.28 164.75 88,720.00
Apr 23 2020 171.10 2.15 1.27% 168.93 179.28 156.77 160,930.00
Apr 22 2020 168.95 11.33 7.19% 157.92 170.42 156.77 120,715.00
Apr 21 2020 157.62 0.190 0.12% 157.67 171.79 153.94 100,617.00
Apr 20 2020 157.43 -8.43 -5.08% 165.18 171.79 153.94 184,036.00
Apr 19 2020 165.86 -6.55 -3.80% 172.67 175.00 157.69 90,015.00
Apr 18 2020 172.41 14.25 9.01% 158.08 175.00 157.03 160,530.00
Apr 17 2020 158.16 -0.850 -0.53% 159.56 161.10 155.00 74,919.00
Apr 16 2020 159.01 18.19 12.92% 140.32 161.27 136.31 227,341.00
Apr 15 2020 140.82 -3.73 -2.58% 144.34 148.18 139.70 61,305.00
Apr 14 2020 144.55 0.540 0.37% 143.60 148.46 137.42 72,742.00
Apr 13 2020 144.01 -3.29 -2.23% 145.55 146.50 137.42 126,965.00
Apr 12 2020 147.30 2.22 1.53% 145.84 159.00 142.29 92,347.00
Apr 11 2020 145.08 0.800 0.55% 145.56 150.92 141.12 56,876.00
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:20200711 11:24:55