ETHUSD

Ethereum Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 26,652,394,737 Ethash
  Change % Change Current Price Bid Offer
-1.31 -0.54% 239.85 239.83 239.87
High Low Open Prev. Close 52 Week Range
241.86 235.56 241.16 241.16 85.90 - 314.98
Exchange Time Size Trade Price Currency
GDAX 11:30:29 0.860000 239.85 USD
Price x Volume Volume Base Symbol Related Pairs
10,475,879.49 43,655.41 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week224.89249.00223.50141,170.0614.966.65%
1 Month237.39249.28215.16138,053.142.461.04%
3 Months170.94253.60166.40211,333.8868.9140.31%
6 Months144.16290.0085.901,218,948.9795.6966.38%
1 Year288.68314.9885.903,798,730.21-48.83-16.91%
3 Years197.151,432.8835.662,186,777.7842.7021.66%
5 Years2.831,432.880.4208972,059,935.26237.028,370.42%

ETHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 240.92 -0.960 -0.40% 242.00 247.67 235.33 111,437.00
Jul 09 2020 241.88 -5.30 -2.14% 246.60 247.85 237.04 176,453.00
Jul 08 2020 247.18 8.55 3.58% 239.52 249.00 237.87 176,149.00
Jul 07 2020 238.63 -2.52 -1.04% 241.61 243.82 227.08 155,452.00
Jul 06 2020 241.15 13.55 5.95% 228.08 242.30 227.00 225,918.00
Jul 05 2020 227.60 -1.36 -0.59% 229.18 229.97 223.50 71,643.00
Jul 04 2020 228.96 3.65 1.62% 224.89 231.04 224.52 71,135.00
Jul 03 2020 225.31 -1.24 -0.55% 226.44 232.15 222.78 86,023.00
Jul 02 2020 226.55 -4.16 -1.80% 231.15 232.77 222.78 144,545.00
Jul 01 2020 230.71 4.87 2.16% 224.60 233.00 224.11 132,309.00
Jun 30 2020 225.84 -2.31 -1.01% 228.49 228.78 222.80 93,408.00
Jun 29 2020 228.15 3.32 1.48% 224.97 229.98 220.98 129,059.00
Jun 28 2020 224.83 4.22 1.91% 220.82 231.10 215.16 112,399.00
Jun 27 2020 220.61 -8.83 -3.85% 228.97 231.10 215.16 198,742.00
Jun 26 2020 229.44 -3.17 -1.36% 232.00 233.36 226.86 83,773.00
Jun 25 2020 232.61 -1.63 -0.70% 234.16 235.24 227.05 167,945.00
Jun 24 2020 234.24 -8.55 -3.52% 243.20 249.28 230.66 233,348.00
Jun 23 2020 242.79 -0.580 -0.24% 243.80 245.09 240.73 161,568.00
Jun 22 2020 243.37 15.80 6.94% 227.58 246.95 227.27 260,257.00
Jun 21 2020 227.57 0.780 0.34% 228.75 231.29 226.86 61,884.00
Jun 20 2020 226.79 -1.14 -0.50% 228.65 230.84 224.60 42,766.00
Jun 19 2020 227.93 -3.70 -1.60% 231.06 232.09 226.26 98,909.00
Jun 18 2020 231.63 -2.18 -0.93% 233.22 234.50 227.37 88,151.00
Jun 17 2020 233.81 -1.61 -0.68% 235.21 237.00 227.50 130,757.00
Jun 16 2020 235.42 4.16 1.80% 231.19 236.25 228.78 131,310.00
Jun 15 2020 231.26 -0.640 -0.28% 229.99 234.00 217.79 325,367.00
Jun 14 2020 231.90 -6.16 -2.59% 237.86 238.69 229.75 142,222.00
Jun 13 2020 238.06 0.900 0.38% 237.39 238.80 234.62 52,545.00
Jun 12 2020 237.16 5.93 2.56% 228.17 239.54 227.84 177,257.00
Jun 11 2020 231.23 -16.57 -6.69% 248.03 250.56 225.20 344,356.00
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:20200711 15:30:38