Ethereum Historical Data - ETHUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 15,467,105,776 Ethash
  Change % Change Current Price Bid Offer
  0.260 0.18% 147.60 147.60 147.61
High Low Open Prev. Close 52 Week Range
151.47 146.69 147.34 147.34 35.66 - 364.49
Exchange Time Size Trade Price Currency
GDAX 20:04:34 0.067725 147.60 USD
Price x Volume Volume Base Symbol Related Pairs
460,221.22 3,121.19 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week148.99153.12143.1790,557.82-1.39-0.93%
1 Month184.66190.00131.74141,520.49-37.06-20.07%
3 Months197.98224.71131.74171,393.95-50.38-25.45%
6 Months231.84364.49131.74193,112.59-84.24-36.34%
1 Year93.08364.4935.66253,577.7954.5258.57%
3 Years8.131,432.887.051,433,478.94139.471,716.30%
5 Years2.831,432.880.4208971,474,864.33144.775,112.56%

ETHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 147.28 -3.59 -2.38% 150.68 151.47 146.42 96,634.00
Dec 08 2019 150.87 3.43 2.33% 147.36 152.00 146.17 67,193.00
Dec 07 2019 147.44 -1.21 -0.81% 148.84 149.94 145.75 45,828.00
Dec 06 2019 148.65 0.820 0.55% 148.18 149.85 143.80 84,422.00
Dec 05 2019 147.83 2.14 1.47% 145.26 148.95 143.70 91,744.00
Dec 04 2019 145.69 -1.82 -1.23% 147.19 153.12 143.17 186,068.00
Dec 03 2019 147.51 -1.58 -1.06% 148.99 151.65 145.08 84,657.00
Dec 02 2019 149.09 -2.06 -1.36% 150.96 151.65 146.82 73,245.00
Dec 01 2019 151.15 -0.800 -0.53% 151.69 155.45 145.91 103,487.00
Nov 30 2019 151.95 -2.36 -1.53% 154.32 155.45 149.60 77,623.00
Nov 29 2019 154.31 3.18 2.10% 150.74 157.98 150.65 146,502.00
Nov 28 2019 151.13 -1.92 -1.25% 153.49 155.00 149.31 114,567.00
Nov 27 2019 153.05 5.27 3.57% 147.61 155.89 141.02 302,043.00
Nov 26 2019 147.78 1.36 0.93% 146.38 151.69 131.80 136,812.00
Nov 25 2019 146.42 4.41 3.11% 140.01 151.77 131.74 458,636.00
Nov 24 2019 142.01 -10.12 -6.65% 151.92 154.54 141.24 142,331.00
Nov 23 2019 152.13 1.83 1.22% 150.07 154.54 146.37 140,492.00
Nov 22 2019 150.30 -10.52 -6.54% 160.80 175.49 137.80 531,172.00
Nov 21 2019 160.82 -13.52 -7.75% 174.09 175.50 155.00 296,736.00
Nov 20 2019 174.34 -1.11 -0.63% 175.58 178.14 172.38 82,812.00
Nov 19 2019 175.45 -2.58 -1.45% 177.35 178.14 172.38 99,949.00
Nov 18 2019 178.03 -5.85 -3.18% 183.76 183.95 173.56 109,419.00
Nov 17 2019 183.88 1.35 0.74% 182.17 186.26 179.85 57,586.00
Nov 16 2019 182.53 2.88 1.60% 180.03 183.17 178.95 51,177.00
Nov 15 2019 179.65 -4.69 -2.54% 184.58 188.42 177.00 171,504.00
Nov 14 2019 184.34 -3.45 -1.84% 187.91 189.31 182.75 117,834.00
Nov 13 2019 187.79 1.21 0.65% 186.88 189.81 182.07 71,910.00
Nov 12 2019 186.58 1.93 1.05% 184.66 190.00 182.00 93,782.00
Nov 11 2019 184.65 -4.26 -2.26% 188.93 192.00 183.41 73,099.00
Nov 10 2019 188.91 3.95 2.14% 184.77 192.00 182.21 85,292.00
Nov 09 2019 184.96 1.26 0.69% 183.58 188.09 180.71 51,069.00
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:20191210 01:05:02