ETHUSDT

Ethereum Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSDT DigiFinex 42,813,538,369 Ethash
  Change % Change Current Price Bid Offer
-0.530 -0.14% 379.11 379.10 379.13
High Low Open Prev. Close 52 Week Range
379.16 377.85 378.60 379.64 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
DigiFinex 21:02:59 0.481100 379.11 UST
Price x Volume Volume Base Symbol Related Pairs
2,586,599.99 6,834.66 ETH ETHBTC

ETHUSDT Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000.00%
1 Month0.000000000.000000000.000000000.000.000.00%
3 Months0.000000000.000000000.000000000.000.000.00%
6 Months0.000000000.000000000.000000000.000.000.00%
1 Year0.000000000.000000000.000000000.000.000.00%
3 Years0.000000000.000000000.000000000.000.000.00%
5 Years0.000000000.000000000.000000000.000.000.00%

ETHUSDT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2020 379.64 1.84 0.49% 378.83 384.03 372.64 228,095.00
Oct 18 2020 377.80 9.17 2.49% 367.50 378.65 366.82 166,451.00
Oct 17 2020 368.63 3.35 0.92% 364.85 369.65 363.02 148,397.00
Oct 16 2020 365.28 -11.93 -3.16% 376.36 379.76 361.96 118,574.00
Oct 15 2020 377.21 -1.69 -0.45% 378.38 381.57 369.96 63,190.00
Oct 14 2020 378.90 -2.20 -0.58% 380.11 387.40 373.31 64,116.00
Oct 13 2020 381.10 -5.31 -1.37% 385.91 387.52 374.66 130,330.00
Oct 12 2020 386.41 11.64 3.11% 373.99 394.75 365.63 222,516.00
Oct 11 2020 374.77 4.58 1.24% 371.63 377.43 369.08 132,724.00
Oct 10 2020 370.19 4.97 1.36% 365.16 378.16 365.10 165,391.00
Oct 09 2020 365.22 15.01 4.29% 350.95 368.17 347.36 170,026.00
Oct 08 2020 350.21 8.95 2.62% 341.01 352.47 334.18 228,262.00
Oct 07 2020 341.26 0.710 0.21% 339.87 342.69 333.71 133,763.00
Oct 06 2020 340.55 -13.06 -3.69% 354.49 354.88 337.20 131,918.00
Oct 05 2020 353.61 1.45 0.41% 355.23 356.00 348.95 124,208.00
Oct 04 2020 352.16 6.48 1.87% 345.65 354.05 344.04 107,730.00
Oct 03 2020 345.68 0.370 0.11% 345.12 350.98 343.93 113,430.00
Oct 02 2020 345.31 -7.61 -2.16% 350.23 353.81 334.28 162,501.00
Oct 01 2020 352.92 -6.24 -1.74% 360.92 368.85 345.74 155,736.00
Sep 30 2020 359.16 -0.640 -0.18% 358.68 361.43 352.85 134,684.00
Sep 29 2020 359.80 5.10 1.44% 354.01 360.61 351.34 129,979.00
Sep 28 2020 354.70 -2.33 -0.65% 359.11 366.17 352.06 64,949.00
Sep 27 2020 357.03 2.16 0.61% 353.56 362.03 348.21 39,606.00
Sep 26 2020 354.87 3.04 0.86% 349.96 355.89 347.18 23,990.00
Sep 25 2020 351.83 3.12 0.89% 350.34 357.83 337.75 41,282.00
Sep 24 2020 348.71 28.39 8.86% 324.47 351.61 323.76 42,434.00
Sep 23 2020 320.32 -23.55 -6.85% 343.38 344.65 317.76 157,022.00
Sep 22 2020 343.87 2.06 0.60% 338.18 346.87 335.58 72,812.00
Sep 21 2020 341.81 -28.87 -7.79% 370.77 376.52 334.81 604,190.00
Sep 20 2020 370.68 -14.28 -3.71% 385.14 385.48 365.07 608,524.00
Sep 19 2020 384.96 1.61 0.42% 383.26 388.45 377.05 363,306.00
See More Historical Prices »
Your Recent History
DGFX
ETHUSDT
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:20201020 01:05:53