Ethereum Historical Data - ETHUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 29,629,226,869 Ethash
  Price Change Price Change % Current Price Bid Price Offer
-1.10 -0.39% 282.20 282.15 282.20
High Price Low Price Open Price Prev. Close 52 Week Range
284.70 275.40 281.85 283.30 35.66 - 364.49
Exchange Last Trade Size Trade Price Currency
BTMX 00:25:37 0.010153 282.20 USD
Price x Volume Volume Base Symbol Related Pairs
482,303,410.37 1,718,509.47 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week237.94290.00217.836,363,121.5744.2618.60%
1 Month169.17290.00154.483,065,639.67113.0366.81%
3 Months147.61290.00116.2514,864,957.83134.5991.18%
6 Months194.73290.00116.256,878,093.3287.4744.92%
1 Year145.28364.4935.663,622,358.45136.9294.25%
3 Years12.771,432.8812.212,488,161.85269.432,110.70%
5 Years2.831,432.880.4208972,167,701.41279.379,866.03%

ETHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 283.50 16.10 6.02% 266.40 287.00 259.24 4,518,687.00
Feb 18 2020 267.40 4.10 1.56% 260.20 267.70 242.05 4,873,038.00
Feb 17 2020 263.30 0.050 0.02% 263.10 274.10 236.37 4,568,601.00
Feb 16 2020 263.25 -22.45 -7.86% 288.40 290.00 261.35 4,047,672.00
Feb 15 2020 285.70 17.60 6.56% 268.75 285.75 260.60 12,161,392.00
Feb 14 2020 268.10 3.00 1.13% 272.75 279.70 253.75 8,901,824.00
Feb 13 2020 265.10 26.90 11.29% 237.94 276.80 217.83 5,470,634.00
Feb 12 2020 238.20 13.80 6.15% 223.23 239.92 217.82 2,864,767.00
Feb 11 2020 224.40 -4.41 -1.93% 228.84 230.90 216.31 2,437,165.00
Feb 10 2020 228.81 4.81 2.15% 223.50 231.30 223.39 1,776,229.00
Feb 09 2020 224.00 0.700 0.31% 223.50 228.55 213.24 2,749,170.00
Feb 08 2020 223.30 11.07 5.22% 213.90 224.78 213.04 2,735,545.00
Feb 07 2020 212.23 6.48 3.15% 205.55 216.90 200.54 3,140,242.00
Feb 06 2020 205.75 17.31 9.19% 188.30 208.25 186.89 2,720,027.00
Feb 05 2020 188.44 -1.86 -0.98% 189.59 191.94 181.93 1,633,072.00
Feb 04 2020 190.30 1.95 1.04% 183.50 193.52 178.82 1,316,467.00
Feb 03 2020 188.35 4.61 2.51% 183.39 193.52 178.98 2,214,349.00
Feb 02 2020 183.74 4.12 2.29% 179.80 185.75 175.25 1,253,790.00
Feb 01 2020 179.62 -4.78 -2.59% 184.60 185.75 175.00 1,913,483.00
Jan 31 2020 184.40 9.60 5.49% 173.50 186.95 170.00 2,160,005.00
Jan 30 2020 174.80 -1.00 -0.57% 176.30 179.00 170.00 1,385,853.00
Jan 29 2020 175.80 5.79 3.41% 170.08 176.65 169.83 1,741,283.00
Jan 28 2020 170.01 2.81 1.68% 167.33 171.85 159.09 1,599,481.00
Jan 27 2020 167.20 6.71 4.18% 160.15 167.90 157.50 1,149,283.00
Jan 26 2020 160.49 -1.64 -1.01% 162.38 164.21 154.48 1,059,504.00
Jan 25 2020 162.13 -0.490 -0.30% 162.32 164.45 154.48 3,116,471.00
Jan 24 2020 162.62 -5.14 -3.06% 167.90 167.90 158.44 1,456,920.00
Jan 23 2020 167.76 -1.61 -0.95% 169.17 171.35 164.28 872,944.00
Jan 22 2020 169.37 2.55 1.53% 166.66 179.30 161.10 122,500.00
Jan 21 2020 166.82 -7.42 -4.26% 165.81 173.95 160.90 132,878.00
Jan 20 2020 174.24 -1.01 -0.58% 171.07 179.26 164.78 0.00
Jan 19 2020 175.25 4.32 2.53% 170.05 179.30 162.30 2,557,994.00
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:20200219 16:25:41