Ethereum Historical Data - ETHUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 18,864,674,244 Ethash
  Price Change Price Change % Current Price Bid Price Offer
  -0.260 -0.14% 180.38 180.24 180.46
High Price Low Price Open Price Prev. Close 52 Week Range
181.20 179.80 180.32 180.64 35.66 - 364.49
Exchange Last Trade Size Trade Price Currency
BSTP 09:05:03 0.925750 180.38 USD
Price x Volume Volume Base Symbol Related Pairs
460,729.73 2,555.00 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week181.12197.93176.48182.00k-0.740000-0.41%
1 Month209.19224.71151.86218.98k-28.81-13.77%
3 Months211.87239.63151.86170.88k-31.49-14.86%
6 Months160.40364.4935.66250.06k19.9812.46%
1 Year204.54364.4935.66273.71k-24.16-11.81%
3 Years11.961,432.885.981.49M168.421,408.75%
5 Years2.831,432.880.4208971.52M177.556,270.21%

ETHUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 16 2019180.50-6.18-3.31%176.48188.66228,847.00
Oct 15 2019186.68+5.24+2.89%180.47187.97131,319.00
Oct 14 2019181.44+1.25+0.69%178.34184.9891,219.00
Oct 13 2019180.19-0.150000-0.08%177.27184.87110,935.00
Oct 12 2019180.34-11.31-5.90%179.23197.93265,509.00
Oct 11 2019191.65-2.63-1.35%187.29194.85148,254.00
Oct 10 2019194.28+13.21+7.30%177.42196.09297,883.00
Oct 09 2019181.07+0.250000+0.14%176.88185.34141,452.00
Oct 08 2019180.82+7.59+4.38%168.61182.93191,757.00
Oct 07 2019173.23-2.94-1.67%170.45181.7085,468.00
Oct 06 2019176.17-0.300000-0.17%171.58177.5372,066.00
Oct 05 2019176.47+0.960000+0.55%170.77179.69113,253.00
Oct 04 2019175.51-5.22-2.89%169.59181.26164,852.00
Oct 03 2019180.73+4.60+2.61%174.10181.66140,257.00
Oct 02 2019176.13-3.73-2.07%173.85186.00204,847.00
Oct 01 2019179.86+10.04+5.91%165.11181.31280,964.00
Sep 30 2019169.82-3.89-2.24%164.34176.00141,487.00
Sep 29 2019173.71-0.100000-0.06%161.19177.24152,223.00
Sep 28 2019173.81+7.64+4.60%161.05177.24255,096.00
Sep 27 2019166.17-4.38-2.57%151.86171.00404,640.00
Sep 26 2019170.55+2.75+1.64%162.25175.25347,202.00
Sep 25 2019167.80-33.02-16.44%157.75202.80853,784.00
Sep 24 2019200.82-11.00-5.19%198.18215.34212,658.00
Sep 23 2019211.82-3.42-1.59%206.02221.61149,760.00
Sep 22 2019215.24-2.50-1.15%213.30221.62148,384.00
Sep 21 2019217.74-4.22-1.90%212.00221.93183,133.00
Sep 20 2019221.96+11.59+5.51%200.98224.71365,260.00
Sep 19 2019210.37+1.02+0.49%207.87218.53248,882.00
Sep 18 2019209.35+12.18+6.18%195.67215.39383,973.00
Sep 17 2019197.17+7.78+4.11%188.23199.83255,059.00
Sep 16 2019189.39+0.700000+0.37%180.40191.30117,891.00
Sep 15 2019188.69+7.01+3.86%177.57189.33121,851.00
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:20191016 01:05:45