ETHUSD

Ethereum Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 144,018,884,316 Ethash
  Change % Change Current Price Bid Offer
20.67 1.67% 1,259.11 1,258.79 1,259.08
Open High Low Prev. Close 52 Week Range
1,238.44 1,275.99 1,039.62 1,238.44 85.90 - 1,440.00
Exchange Time Size Trade Price Currency
GDAX 13:16:49 0.335884 1,259.11 USD
Price x Volume Volume Base Symbol Related Pairs
362,809,974.69 293,127.95 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week1,172.441,440.001,039.62806,595.1786.677.39%
1 Month625.491,440.00615.22727,374.42633.62101.30%
3 Months382.971,440.00200.50423,042.84876.14228.78%
6 Months263.651,440.00200.50331,494.72995.46377.57%
1 Year167.901,440.0085.90721,633.391,091.21649.92%
3 Years987.481,440.0035.661,625,436.22271.6327.51%
5 Years1.901,440.001.901,982,353.641,257.2166,150.12%

ETHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 1,237.72 100.43 8.83% 1,109.49 1,275.99 1,039.62 1,158,129.00
Jan 21 2021 1,137.29 -242.92 -17.60% 1,370.48 1,376.54 1,081.00 1,112,556.00
Jan 20 2021 1,380.21 -10.11 -0.73% 1,375.25 1,440.00 1,234.01 858,311.00
Jan 19 2021 1,390.32 134.10 10.67% 1,267.04 1,440.00 1,252.01 1,061,993.00
Jan 18 2021 1,256.22 21.99 1.78% 1,230.97 1,260.00 1,181.90 391,577.00
Jan 17 2021 1,234.23 -0.100 -0.01% 1,214.39 1,268.83 1,165.78 444,431.00
Jan 16 2021 1,234.33 62.01 5.29% 1,172.44 1,294.00 1,065.00 619,168.00
Jan 15 2021 1,172.32 -44.10 -3.63% 1,239.00 1,255.59 1,065.00 858,638.00
Jan 14 2021 1,216.42 90.01 7.99% 1,143.79 1,246.99 1,087.05 667,925.00
Jan 13 2021 1,126.41 85.78 8.24% 1,033.69 1,137.75 980.00 696,946.00
Jan 12 2021 1,040.63 -45.93 -4.23% 1,083.91 1,150.00 1,006.83 928,899.00
Jan 11 2021 1,086.56 -180.69 -14.26% 1,239.75 1,248.06 905.00 2,201,024.00
Jan 10 2021 1,267.25 -21.41 -1.66% 1,290.19 1,350.88 1,153.00 958,622.00
Jan 09 2021 1,288.66 71.05 5.84% 1,232.49 1,310.00 1,171.98 540,575.00
Jan 08 2021 1,217.61 0.410 0.03% 1,225.27 1,291.94 1,063.18 1,122,670.00
Jan 07 2021 1,217.20 12.48 1.04% 1,223.44 1,291.94 1,140.00 211,539.00
Jan 06 2021 1,204.72 97.05 8.76% 1,108.52 1,215.98 1,058.32 453,630.00
Jan 05 2021 1,107.67 63.68 6.10% 1,059.31 1,136.93 975.00 520,726.00
Jan 04 2021 1,043.99 49.84 5.01% 991.13 1,168.99 886.33 868,620.00
Jan 03 2021 994.15 220.56 28.51% 777.93 1,015.14 770.00 1,369,790.00
Jan 02 2021 773.59 43.17 5.91% 726.98 789.21 715.22 443,499.00
Jan 01 2021 730.42 -7.83 -1.06% 737.40 755.90 717.10 250,876.00
Dec 31 2020 738.25 -14.48 -1.92% 752.69 759.00 717.00 318,818.00
Dec 30 2020 752.73 17.68 2.41% 733.52 759.00 717.00 391,850.00
Dec 29 2020 735.05 2.57 0.35% 731.74 739.66 688.00 235,321.00
Dec 28 2020 732.48 45.15 6.57% 681.70 747.00 625.01 621,251.00
Dec 27 2020 687.33 51.49 8.10% 637.67 714.99 625.01 772,946.00
Dec 26 2020 635.84 8.67 1.38% 625.49 652.70 615.22 286,142.00
Dec 25 2020 627.17 14.09 2.30% 612.68 633.97 565.61 217,110.00
Dec 24 2020 613.08 25.80 4.39% 578.50 614.99 565.61 292,818.00
Dec 23 2020 587.28 -46.74 -7.37% 635.31 638.75 551.45 243,814.00
See More Historical Prices ยป
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:20210123 18:16:53