Ethereum Historical Data - ETHUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 17,930,447,650 Ethash
  Change % Change Current Price Bid Offer
-2.66 -1.53% 170.63 170.62 170.63
High Low Open Prev. Close 52 Week Range
173.50 170.28 172.33 173.29 35.66 - 364.49
Exchange Time Size Trade Price Currency
GDAX 22:03:28 0.021267 170.63 USD
Price x Volume Volume Base Symbol Related Pairs
4,812,493.59 27,897.75 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week138.28176.82135.56335,245.6532.3523.39%
1 Month195.35195.6485.901,338,265.17-24.72-12.65%
3 Months166.30290.0085.902,310,521.024.332.60%
6 Months181.12290.0085.907,431,503.89-10.49-5.79%
1 Year180.88364.4935.663,831,930.28-10.25-5.67%
3 Years43.281,432.8835.662,432,138.80127.35294.27%
5 Years2.831,432.880.4208972,161,745.38167.805,925.88%

ETHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 172.99 9.58 5.86% 164.35 174.77 163.49 320,370.00
Apr 07 2020 163.41 -6.34 -3.73% 173.00 176.82 161.47 613,892.00
Apr 06 2020 169.75 26.66 18.63% 142.77 170.75 140.81 599,558.00
Apr 05 2020 143.09 -1.19 -0.82% 144.91 145.98 140.80 101,382.00
Apr 04 2020 144.28 2.74 1.94% 141.47 146.81 138.00 146,499.00
Apr 03 2020 141.54 0.880 0.63% 141.34 146.90 137.10 222,090.00
Apr 02 2020 140.66 4.45 3.27% 138.28 150.70 135.56 342,926.00
Apr 01 2020 136.21 2.47 1.85% 133.18 137.41 128.60 143,524.00
Mar 31 2020 133.74 1.05 0.79% 132.26 135.48 124.05 146,862.00
Mar 30 2020 132.69 7.58 6.06% 124.25 135.56 124.02 254,931.00
Mar 29 2020 125.11 -6.37 -4.84% 131.60 133.80 123.72 158,285.00
Mar 28 2020 131.48 0.220 0.17% 128.88 133.80 125.00 255,301.00
Mar 27 2020 131.26 -7.22 -5.21% 140.09 142.50 130.00 230,100.00
Mar 26 2020 138.48 -0.540 -0.39% 136.39 140.36 133.52 253,386.00
Mar 25 2020 139.02 0.00000000 0.00% 139.02 139.02 139.02 0.00
Mar 24 2020 139.02 4.15 3.08% 138.08 144.16 133.04 519,442.00
Mar 23 2020 134.87 12.82 10.50% 122.27 138.00 119.17 590,477.00
Mar 22 2020 122.05 -10.08 -7.63% 132.09 137.38 108.10 463,174.00
Mar 21 2020 132.13 1.03 0.79% 133.47 154.00 115.51 422,051.00
Mar 20 2020 131.10 -6.37 -4.63% 137.11 154.00 115.00 988,270.00
Mar 19 2020 137.47 19.71 16.74% 118.56 144.44 110.18 746,731.00
Mar 18 2020 117.76 -0.380 -0.32% 116.76 121.49 109.66 461,137.00
Mar 17 2020 118.14 7.27 6.56% 111.90 121.49 109.66 579,631.00
Mar 16 2020 110.87 -13.48 -10.84% 121.40 123.75 100.50 1,294,975.00
Mar 15 2020 124.35 2.52 2.07% 120.98 134.10 119.84 643,369.00
Mar 14 2020 121.83 -10.35 -7.83% 134.45 137.99 120.71 367,715.00
Mar 13 2020 132.18 27.18 25.89% 107.94 176.35 85.90 15,144,269.00
Mar 12 2020 105.00 -89.00 -45.88% 195.35 195.64 105.00 10,122,799.00
Mar 11 2020 194.00 -7.06 -3.51% 200.10 203.15 181.00 2,665,561.00
Mar 10 2020 201.06 1.00 0.50% 203.29 208.65 189.85 2,666,723.00
Mar 09 2020 200.06 -0.540 -0.27% 199.40 235.70 189.85 4,602,262.00
Mar 08 2020 200.60 -37.55 -15.77% 238.10 253.00 200.10 4,086,206.00
Mar 07 2020 238.15 -7.05 -2.88% 245.65 253.01 236.55 2,342,101.00
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:20200409 02:03:38