Ethereum Historical Data - ETHUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 17,508,369,939 Ethash
  Change % Change Current Price Bid Offer
  -4.19 -2.45% 167.16 167.16 167.17
High Low Open Prev. Close 52 Week Range
171.94 164.10 171.13 171.37 35.66 - 364.49
Exchange Time Size Trade Price Currency
GDAX 06:46:14 0.010000 167.16 USD
Price x Volume Volume Base Symbol Related Pairs
14,407,593.67 86,183.70 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week180.32181.20165.33122,083.37-13.16-7.30%
1 Month167.76197.93151.86172,290.09-0.600-0.36%
3 Months209.87239.63151.86166,994.95-42.71-20.35%
6 Months171.57364.4935.66248,985.40-4.41-2.57%
1 Year201.24364.4935.66273,978.55-34.08-16.94%
3 Years12.041,432.885.981,482,672.88155.121,288.70%
5 Years2.831,432.880.4208971,517,338.11164.335,803.33%

ETHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 171.35 -2.99 -1.72% 174.28 175.50 170.47 80,869.00
Oct 21 2019 174.34 -0.850 -0.49% 175.24 178.34 171.45 135,214.00
Oct 20 2019 175.19 3.50 2.04% 171.98 176.80 169.11 89,804.00
Oct 19 2019 171.69 -0.550 -0.32% 173.19 175.50 169.72 88,940.00
Oct 18 2019 172.24 -4.85 -2.74% 177.16 177.49 167.59 174,213.00
Oct 17 2019 177.09 2.07 1.18% 174.55 179.71 172.78 125,378.00
Oct 16 2019 175.02 -5.48 -3.04% 180.32 181.20 171.62 160,162.00
Oct 15 2019 180.50 -6.18 -3.31% 188.11 188.66 176.48 228,847.00
Oct 14 2019 186.68 5.24 2.89% 180.66 187.97 180.47 131,319.00
Oct 13 2019 181.44 1.25 0.69% 179.18 184.98 178.34 91,219.00
Oct 12 2019 180.19 -0.150 -0.08% 181.21 184.87 177.27 110,935.00
Oct 11 2019 180.34 -11.31 -5.90% 192.00 197.93 179.23 265,509.00
Oct 10 2019 191.65 -2.63 -1.35% 193.81 194.85 187.29 148,254.00
Oct 09 2019 194.28 13.21 7.30% 181.12 196.09 177.42 297,883.00
Oct 08 2019 181.07 0.250 0.14% 180.99 185.34 176.88 141,452.00
Oct 07 2019 180.82 7.59 4.38% 170.17 182.93 168.61 191,757.00
Oct 06 2019 173.23 -2.94 -1.67% 176.83 181.70 170.45 85,468.00
Oct 05 2019 176.17 -0.300 -0.17% 175.54 177.53 171.58 72,066.00
Oct 04 2019 176.47 0.960 0.55% 175.16 179.69 170.77 113,253.00
Oct 03 2019 175.51 -5.22 -2.89% 181.18 181.26 169.59 164,852.00
Oct 02 2019 180.73 4.60 2.61% 176.24 181.66 174.10 140,257.00
Oct 01 2019 176.13 -3.73 -2.07% 181.14 186.00 173.85 204,847.00
Sep 30 2019 179.86 10.04 5.91% 169.80 181.31 165.11 280,964.00
Sep 29 2019 169.82 -3.89 -2.24% 173.90 176.00 164.34 141,487.00
Sep 28 2019 173.71 -0.100 -0.06% 174.19 177.24 161.19 152,223.00
Sep 27 2019 173.81 7.64 4.60% 166.57 177.24 161.05 255,096.00
Sep 26 2019 166.17 -4.38 -2.57% 169.11 171.00 151.86 404,640.00
Sep 25 2019 170.55 2.75 1.64% 167.76 175.25 162.25 347,202.00
Sep 24 2019 167.80 -33.02 -16.44% 200.08 202.80 157.75 853,784.00
Sep 23 2019 200.82 -11.00 -5.19% 211.19 215.34 198.18 212,658.00
Sep 22 2019 211.82 -3.42 -1.59% 214.91 221.61 206.02 149,760.00
Sep 21 2019 215.24 -2.50 -1.15% 218.53 221.62 213.30 148,384.00
See More Historical Prices »
Your Recent History
COIN
ETHUSD
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:20191023 10:46:33