Ethereum Historical Data - ETHUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 18,248,838,776 Ethash
  Change % Change Current Price Bid Offer
  -0.310 -0.18% 174.24 174.08 174.42
High Low Open Prev. Close 52 Week Range
179.26 164.78 171.07 174.55 35.66 - 364.49
Exchange Time Size Trade Price Currency
BTMX 18:58:57 0.712949 174.55 USD
Price x Volume Volume Base Symbol Related Pairs
0.00000000 0.00000000 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week142.32179.30141.832,379,940.9431.9222.43%
1 Month127.10179.30122.1516,966,593.5147.1437.09%
3 Months180.18199.50116.2513,728,520.80-5.94-3.30%
6 Months226.10239.63116.256,401,967.22-51.86-22.94%
1 Year119.53364.4935.663,388,592.4954.7145.77%
3 Years10.391,432.8810.352,435,296.35163.851,577.51%
5 Years2.831,432.880.4208972,154,708.05171.416,053.37%

ETHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2020 175.25 4.32 2.53% 170.05 179.30 162.30 2,557,994.00
Jan 17 2020 170.93 6.93 4.23% 164.80 174.52 161.98 2,811,496.00
Jan 16 2020 164.00 -1.74 -1.05% 166.30 172.18 158.17 1,907,836.00
Jan 15 2020 165.74 -0.510 -0.31% 164.85 172.65 159.05 3,206,908.00
Jan 14 2020 166.25 22.30 15.49% 143.65 170.83 142.05 3,987,351.00
Jan 13 2020 143.95 -1.32 -0.91% 147.00 147.05 142.00 1,284,661.00
Jan 12 2020 145.27 2.35 1.64% 142.32 145.95 141.83 903,337.00
Jan 11 2020 142.92 -0.950 -0.66% 144.16 148.35 142.00 1,228,067.00
Jan 10 2020 143.87 5.62 4.07% 137.84 145.81 135.14 1,377,989.00
Jan 09 2020 138.25 -2.96 -2.10% 140.17 141.57 135.12 1,121,949.00
Jan 08 2020 141.21 -2.49 -1.73% 143.13 148.18 136.42 1,730,819.00
Jan 07 2020 143.70 -0.670 -0.46% 144.35 145.45 134.86 1,595,661.00
Jan 06 2020 144.37 9.32 6.90% 135.35 148.97 134.15 1,650,363.00
Jan 05 2020 135.05 0.940 0.70% 134.90 138.97 133.83 1,119,704.00
Jan 04 2020 134.11 0.310 0.23% 134.65 136.00 132.45 789,737.00
Jan 03 2020 133.80 7.14 5.64% 126.67 135.15 125.40 1,597,890.00
Jan 02 2020 126.66 -3.39 -2.61% 129.92 130.35 125.83 48,148,671.00
Jan 01 2020 130.05 1.36 1.06% 128.36 132.86 128.07 92,311.00
Dec 31 2019 128.69 -2.30 -1.76% 130.65 133.28 127.60 143,826.00
Dec 30 2019 130.99 -3.32 -2.47% 134.38 137.85 127.22 108,858.00
Dec 29 2019 134.31 6.18 4.82% 127.86 137.85 126.96 125,238.00
Dec 28 2019 128.13 1.92 1.52% 126.24 129.79 122.15 71,779.00
Dec 27 2019 126.21 0.770 0.61% 125.49 132.06 122.15 83,112.00
Dec 26 2019 125.44 0.580 0.46% 124.44 132.06 123.48 107,432.00
Dec 25 2019 124.86 -2.73 -2.14% 127.80 129.50 122.96 42,330,870.00
Dec 24 2019 127.59 -0.800 -0.62% 127.91 129.50 126.50 93,806,717.00
Dec 23 2019 128.39 -3.61 -2.73% 132.41 135.30 125.90 145,060,178.00
Dec 22 2019 132.00 5.03 3.96% 127.10 133.25 126.63 116,113,850.00
Dec 21 2019 126.97 -1.37 -1.07% 128.39 128.60 126.55 75,201,230.00
Dec 20 2019 128.34 0.390 0.30% 128.65 129.32 125.70 87,184,011.00
Dec 19 2019 127.95 -5.04 -3.79% 133.72 134.20 125.15 209,234,083.00
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:20200119 14:15:21