Ethereum Historical Data - ETHUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 18,161,909,620 Ethash
  Price Change Price Change % Current Price Bid Price Offer
  2.60 +1.52% 174.11 174.10 174.11
High Price Low Price Open Price Prev. Close 52 Week Range
176.15 168.21 171.57 171.57 80.56 - 841.25
Exchange Last Trade Size Trade Price Currency
GDAX 13:10:04 0.226584 174.11 USD
Price x Volume Volume Base Symbol Related Pairs
10,166,648.99 58,860.83 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week160.40178.0089.350.001190914772950.00252525852583162.64k13.718.55%
1 Month133.07187.8189.350.0001058662401430.0099076813552259.4k41.0430.84%
3 Months105.80187.8189.350.0001058662401430.0099076813552251.78k68.3164.57%
6 Months201.24223.2280.560.0001058662401430.0137530766375298.97k-27.13-13.48%
1 Year621.82841.2580.560.0001058662401430.0287695077071533.38k-447.71-72.00%
3 Years8.291,432.885.982.32607809E-60.1296810779881.75M165.821,999.37%
5 Years2.831,432.880.4208972.32607809E-60.1296810779881.69M171.286,048.78%

ETHUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 23 2019171.39+1.12+0.66%166.33174.45162,567.00
Apr 22 2019170.27-3.19-1.84%89.35175.00151,664.00
Apr 21 2019173.46-0.480000-0.28%170.43178.00119,091.00
Apr 20 2019173.94+0.440000+0.25%169.09174.84157,900.00
Apr 19 2019173.50+6.98+4.19%166.01176.38252,525.00
Apr 18 2019166.52-0.410000-0.25%164.17169.98133,172.00
Apr 17 2019166.93+6.47+4.03%156.00169.76172,070.00
Apr 16 2019160.46-7.45-4.44%155.00169.76250,954.00
Apr 15 2019167.91+3.90+2.38%161.05169.25108,366.00
Apr 14 2019164.01-0.650000-0.39%161.99166.4584,791.00
Apr 13 2019164.66-1.15-0.69%159.17168.87229,026.00
Apr 12 2019165.81-11.79-6.64%160.53177.89350,956.00
Apr 11 2019177.60+1.69+0.96%167.00185.71384,294.00
Apr 10 2019175.91-4.98-2.75%173.95187.62224,571.00
Apr 09 2019180.89+6.72+3.86%162.29187.81518,393.00
Apr 08 2019174.17+8.66+5.23%163.88177.17240,687.00
Apr 07 2019165.51-0.470000-0.28%155.50173.19238,783.00
Apr 06 2019165.98+4.48+2.77%153.50169.20700,864.00
Apr 05 2019161.500.000000000.00%161.50161.500.00
Apr 04 2019161.50-4.20-2.53%150.52180.10990,768.00
Apr 03 2019165.70+24.23+17.13%140.70167.50791,730.00
Apr 02 2019141.47+0.080000+0.06%138.27146.68151,813.00
Apr 01 2019141.39-0.590000-0.42%140.08143.7010,586.00
Mar 31 2019141.98-0.900000-0.63%136.88149.00140,056.00
Mar 30 2019142.88+5.54+4.03%136.84146.19155,450.00
Mar 29 2019137.34-2.04-1.46%133.11144.9990,923.00
Mar 28 2019139.38+6.10+4.58%132.98145.00165,007.00
Mar 27 2019133.28+0.180000+0.14%131.38142.80134,149.00
Mar 26 2019133.10-4.26-3.10%130.59145.70197,349.00
Mar 25 2019137.360.000000000.00%0.000000000.000000000.00
Mar 24 2019137.36+1.43+1.05%135.24145.7055,953.00
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:20190423 05:10:06