Ethereum Historical Data - ETHUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 32,467,516,188 Ethash
  Price Change Price Change % Current Price Bid Price Offer
  -0.870 -0.28% 309.87 309.63 309.85
High Price Low Price Open Price Prev. Close 52 Week Range
313.10 295.68 310.74 310.74 - - -
Exchange Last Trade Size Trade Price Currency
GDAX 08:36:30 0.252482 309.86 USD
Price x Volume Volume Base Symbol Related Pairs
2,173,042.42 6,988.96 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week0.000000000.000000000.000000000--
1 Month0.000000000.000000000.000000000--
3 Months0.000000000.000000000.000000000--
6 Months0.000000000.000000000.000000000--
1 Year0.000000000.000000000.000000000--
3 Years0.000000000.000000000.000000000--
5 Years0.000000000.000000000.000000000--

ETHUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 25 2019309.98+2.65+0.86%295.00318.00243,372.00
Jun 24 2019307.33-2.62-0.85%293.46318.00239,261.00
Jun 23 2019309.95+16.90+5.77%272.47315.54450,116.00
Jun 22 2019293.05+20.57+7.55%270.86298.35418,830.00
Jun 21 2019272.48+3.40+1.26%263.36274.84138,511.00
Jun 20 2019269.08+5.00+1.89%263.36270.35152,211.00
Jun 19 2019264.08-9.32-3.41%261.00274.14234,393.00
Jun 18 2019273.40+3.91+1.45%263.02278.83202,755.00
Jun 17 2019269.49+0.990000+0.37%263.02279.20245,479.00
Jun 16 2019268.50+3.04+1.15%261.57274.00186,610.00
Jun 15 2019265.46+10.54+4.13%252.00266.21229,400.00
Jun 14 2019254.92-6.09-2.33%254.20264.75218,599.00
Jun 13 2019261.01+15.81+6.45%243.00261.62287,202.00
Jun 12 2019245.20-1.09-0.44%237.33249.18201,298.00
Jun 11 2019246.29+14.55+6.28%226.56247.75239,755.00
Jun 10 2019231.74-12.23-5.01%223.00246.55233,611.00
Jun 09 2019243.97-6.67-2.66%241.52251.17111,679.00
Jun 08 2019250.64-0.020000-0.01%240.00255.00241,239.00
Jun 07 2019250.66+4.37+1.77%235.32251.29213,485.00
Jun 06 2019246.29+6.80+2.84%233.00250.99246,779.00
Jun 05 2019239.49-11.90-4.73%233.00251.49449,024.00
Jun 04 2019251.39-18.60-6.89%246.60271.00274,827.00
Jun 03 2019269.99+4.85+1.83%261.30274.99126,653.00
Jun 02 2019265.14-2.95-1.10%260.01275.00208,456.00
Jun 01 2019268.09+13.49+5.30%236.12288.77366,701.00
May 31 2019254.60-14.55-5.41%236.12288.90665,183.00
May 30 2019269.15-2.37-0.87%257.39274.25250,472.00
May 29 2019271.52-2.49-0.91%264.29276.70208,411.00
May 28 2019274.01+6.46+2.41%262.11279.55363,451.00
May 27 2019267.55+16.31+6.49%245.66271.19300,561.00
May 26 2019251.24+2.13+0.86%248.34259.01157,906.00
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.

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:20190625 00:36:32