ETHUSD

Ethereum Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 216,276,038,475 Ethash
  Change % Change Current Price Bid Offer
-16.36 -0.87% 1,871.28 1,871.28 1,871.44
Open High Low Prev. Close 52 Week Range
1,891.57 1,998.35 1,701.10 1,887.64 200.50 - 4,384.43
Exchange Time Size Trade Price Currency
GDAX 19:49:30 0.531735 1,871.28 USD
Price x Volume Volume Base Symbol Related Pairs
795,404,634.62 508,538.92 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week2,575.852,640.001,711.11293,678.90-704.57-27.35%
1 Month2,660.002,913.681,711.11400,560.70-788.72-29.65%
3 Months1,825.694,384.431,711.11441,361.4145.592.50%
6 Months607.694,384.43551.45466,285.841,263.59207.93%
1 Year227.584,384.43200.50353,254.291,643.70722.25%
3 Years526.824,384.4335.661,508,095.031,344.46255.20%
5 Years13.224,384.435.981,805,199.511,858.0614,059.63%

ETHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 1,887.48 -354.71 -15.82% 2,257.23 2,259.10 1,864.50 508,414.00
Jun 20 2021 2,242.19 75.48 3.48% 2,170.69 2,275.78 2,042.50 322,919.00
Jun 19 2021 2,166.71 -62.83 -2.82% 2,232.45 2,279.00 2,162.72 207,281.00
Jun 18 2021 2,229.54 -141.58 -5.97% 2,363.70 2,377.80 2,125.12 345,090.00
Jun 17 2021 2,371.12 8.07 0.34% 2,373.71 2,459.53 2,306.35 203,649.00
Jun 16 2021 2,363.05 -191.24 -7.49% 2,530.12 2,555.00 2,351.01 234,353.00
Jun 15 2021 2,554.29 -27.70 -1.07% 2,575.85 2,640.00 2,506.23 234,043.00
Jun 14 2021 2,581.99 82.05 3.28% 2,522.58 2,609.02 2,461.63 318,261.00
Jun 13 2021 2,499.94 125.80 5.30% 2,363.81 2,550.00 2,309.67 242,294.00
Jun 12 2021 2,374.14 18.80 0.80% 2,351.83 2,452.58 2,257.07 229,892.00
Jun 11 2021 2,355.34 -123.85 -5.00% 2,464.50 2,499.34 2,322.18 182,493.00
Jun 10 2021 2,479.19 -134.11 -5.13% 2,614.97 2,624.36 2,428.16 243,674.00
Jun 09 2021 2,613.30 97.51 3.88% 2,498.71 2,628.16 2,406.33 360,562.00
Jun 08 2021 2,515.79 -79.30 -3.06% 2,606.08 2,621.91 2,306.52 678,808.00
Jun 07 2021 2,595.09 -112.57 -4.16% 2,721.93 2,849.15 2,575.00 361,375.00
Jun 06 2021 2,707.66 102.68 3.94% 2,620.90 2,745.36 2,615.00 196,342.00
Jun 05 2021 2,604.98 -86.90 -3.23% 2,691.63 2,816.92 2,552.18 325,137.00
Jun 04 2021 2,691.88 -168.13 -5.88% 2,833.96 2,856.03 2,554.39 407,395.00
Jun 03 2021 2,860.01 142.67 5.25% 2,714.89 2,890.00 2,663.02 376,364.00
Jun 02 2021 2,717.34 83.45 3.17% 2,628.59 2,803.00 2,552.28 406,147.00
Jun 01 2021 2,633.89 -78.03 -2.88% 2,720.52 2,747.59 2,527.88 429,930.00
May 31 2021 2,711.92 323.83 13.56% 2,378.50 2,720.00 2,275.22 516,771.00
May 30 2021 2,388.09 105.89 4.64% 2,255.12 2,480.69 2,182.20 479,482.00
May 29 2021 2,282.20 -145.99 -6.01% 2,418.22 2,575.84 2,207.74 598,197.00
May 28 2021 2,428.19 -327.41 -11.88% 2,714.95 2,762.91 2,329.20 745,849.00
May 27 2021 2,755.60 -121.55 -4.22% 2,871.21 2,888.67 2,639.32 494,622.00
May 26 2021 2,877.15 179.02 6.63% 2,713.33 2,913.68 2,647.21 654,308.00
May 25 2021 2,698.13 61.43 2.33% 2,660.00 2,768.00 2,383.39 912,034.00
May 24 2021 2,636.70 525.67 24.90% 2,133.21 2,678.25 2,072.15 1,061,703.00
May 23 2021 2,111.03 -196.08 -8.50% 2,272.03 2,382.00 1,728.00 1,172,601.00
May 22 2021 2,307.11 -76.08 -3.19% 2,344.68 2,385.56 2,255.00 292,784.00
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:20210622 23:49:38