Ethereum Historical Data - ETHEUR

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHEUR Crypto 16,099,698,672 Ethash
  Price Change Price Change % Current Price Bid Price Offer
  -6.54 -4.49% 139.20 139.14 139.15
High Price Low Price Open Price Prev. Close 52 Week Range
158.52 125.22 145.74 145.74 71.30 - 319.97
Exchange Last Trade Size Trade Price Currency
GDAX 05:54:32 0.427567 139.30 EUR
Price x Volume Volume Base Symbol Related Pairs
26,236,322.40 193,021.91 ETH ETHUSD ETHGBP ETHBTC

ETHEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week167.56169.44126.7350,095.65-28.36-16.93%
1 Month144.97179.92126.7348,904.47-5.77-3.98%
3 Months152.86203.26126.7353,440.07-13.66-8.94%
6 Months228.97319.97126.7364,750.53-89.77-39.21%
1 Year118.58319.9771.3093,043.8620.6217.39%
3 Years9.40744.765.58243,634,887.69129.801,381.09%
5 Years2.59744.760.371168166,945,638.65136.615,272.29%

ETHEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 22 2019 145.53 -11.88 -7.55% 157.07 158.58 140.83 133,725.00
Nov 21 2019 157.41 -1.02 -0.64% 158.64 161.60 155.76 36,504.00
Nov 20 2019 158.43 -2.37 -1.47% 160.89 161.20 155.60 38,991.00
Nov 19 2019 160.80 -5.63 -3.38% 166.42 166.59 157.11 52,452.00
Nov 18 2019 166.43 1.05 0.63% 165.14 168.55 162.23 27,489.00
Nov 17 2019 165.38 2.70 1.66% 163.05 166.00 162.23 13,382.00
Nov 16 2019 162.68 -4.64 -2.77% 167.56 169.44 160.72 48,124.00
Nov 15 2019 167.32 -3.29 -1.93% 170.43 172.27 166.15 41,586.00
Nov 14 2019 170.61 0.840 0.49% 169.89 172.27 165.17 31,377.00
Nov 13 2019 169.77 2.26 1.35% 168.32 171.93 165.17 38,583.00
Nov 12 2019 167.51 -4.05 -2.36% 171.39 173.89 166.62 31,179.00
Nov 11 2019 171.56 3.56 2.12% 168.27 174.00 166.35 38,481.00
Nov 10 2019 168.00 0.970 0.58% 166.82 168.92 166.00 12,318.00
Nov 09 2019 167.03 -2.00 -1.18% 168.89 170.00 164.16 40,315.00
Nov 08 2019 169.03 -3.98 -2.30% 172.52 174.78 166.84 41,801.00
Nov 07 2019 173.01 1.86 1.09% 170.37 175.89 164.48 39,963.00
Nov 06 2019 171.15 4.05 2.42% 167.38 174.05 164.00 46,771.00
Nov 05 2019 167.10 4.09 2.51% 162.95 170.00 161.67 36,550.00
Nov 04 2019 163.01 -0.860 -0.52% 164.51 165.76 160.45 16,216.00
Nov 03 2019 163.87 -0.460 -0.28% 165.00 166.78 162.92 14,938.00
Nov 02 2019 164.33 0.440 0.27% 163.28 165.60 158.82 32,137.00
Nov 01 2019 163.89 -0.340 -0.21% 165.28 166.34 159.30 52,571.00
Oct 31 2019 164.23 -7.81 -4.54% 171.92 173.27 162.00 62,718.00
Oct 30 2019 172.04 7.92 4.83% 163.97 174.00 163.86 79,313.00
Oct 29 2019 164.12 -2.42 -1.45% 165.57 171.38 159.38 48,194.00
Oct 28 2019 166.54 4.55 2.81% 161.98 170.13 158.46 67,985.00
Oct 27 2019 161.99 -1.54 -0.94% 164.55 179.92 153.00 129,898.00
Oct 26 2019 163.53 18.58 12.82% 144.97 169.97 142.93 115,749.00
Oct 25 2019 144.95 -0.250 -0.17% 145.85 154.31 138.12 47,102.00
Oct 24 2019 145.20 -8.83 -5.73% 153.81 154.31 137.12 124,561.00
Oct 23 2019 154.03 -2.22 -1.42% 156.25 157.57 153.09 26,521.00
Your Recent History
COIN
ETHEUR
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191122 21:54:39