Ethereum Historical Data - ETHUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 28,048,791,969 Ethash
  Change % Change Current Price Bid Offer
  -6.11 -2.23% 267.46 267.53 267.72
High Low Open Prev. Close 52 Week Range
273.95 266.57 273.81 273.57 35.66 - 549.91
Exchange Time Size Trade Price Currency
BSTP 03:11:23 0.099000 267.68 USD
Price x Volume Volume Base Symbol Related Pairs
13,591,266.44 50,301.93 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week248.39279.20237.33224.48k19.077.68%
1 Month252.67288.90223.00272.51k14.795.85%
3 Months133.07288.9035.66313.92k134.39100.99%
6 Months93.92288.9035.66311.05k173.54184.77%
1 Year496.43549.9135.66357.87k-228.97-46.12%
3 Years11.171,432.885.981.64M256.292,295.03%
5 Years2.831,432.880.4208971.64M264.639,345.48%

ETHUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 17 2019273.40+3.91+1.45%263.02278.83202,755.00
Jun 16 2019269.49+0.990000+0.37%263.02279.20245,479.00
Jun 15 2019268.50+3.04+1.15%261.57274.00186,610.00
Jun 14 2019265.46+10.54+4.13%252.00266.21229,400.00
Jun 13 2019254.92-6.09-2.33%254.20264.75218,599.00
Jun 12 2019261.01+15.81+6.45%243.00261.62287,202.00
Jun 11 2019245.20-1.09-0.44%237.33249.18201,298.00
Jun 10 2019246.29+14.55+6.28%226.56247.75239,755.00
Jun 09 2019231.74-12.23-5.01%223.00246.55233,611.00
Jun 08 2019243.97-6.67-2.66%241.52251.17111,679.00
Jun 07 2019250.64-0.020000-0.01%240.00255.00241,239.00
Jun 06 2019250.66+4.37+1.77%235.32251.29213,485.00
Jun 05 2019246.29+6.80+2.84%233.00250.99246,779.00
Jun 04 2019239.49-11.90-4.73%233.00251.49449,024.00
Jun 03 2019251.39-18.60-6.89%246.60271.00274,827.00
Jun 02 2019269.99+4.85+1.83%261.30274.99126,653.00
Jun 01 2019265.14-2.95-1.10%260.01275.00208,456.00
May 31 2019268.09+13.49+5.30%236.12288.77366,701.00
May 30 2019254.60-14.55-5.41%236.12288.90665,183.00
May 29 2019269.15-2.37-0.87%257.39274.25250,472.00
May 28 2019271.52-2.49-0.91%264.29276.70208,411.00
May 27 2019274.01+6.46+2.41%262.11279.55363,451.00
May 26 2019267.55+16.31+6.49%245.66271.19300,561.00
May 25 2019251.24+2.13+0.86%248.34259.01157,906.00
May 24 2019249.11+4.49+1.84%242.40256.29277,117.00
May 23 2019244.62-0.350000-0.14%231.12248.70318,251.00
May 22 2019244.97-11.81-4.60%240.04264.20398,051.00
May 21 2019256.78+4.80+1.90%239.00264.45407,238.00
May 20 2019251.98-10.37-3.95%239.00261.18468,419.00
May 19 2019262.35+27.66+11.79%231.40264.96500,515.00
May 18 2019234.69-10.22-4.17%230.79249.24299,738.00
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:20190618 07:11:26