Ethereum Historical Data - ETHUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 27,288,423,686 Ethash
  Change % Change Current Price Bid Offer
-14.40 -5.21% 262.00 261.95 262.00
High Low Open Prev. Close 52 Week Range
278.40 256.00 275.80 276.40 35.66 - 364.49
Exchange Time Size Trade Price Currency
BTMX 16:36:53 49.85 262.00 USD
Price x Volume Volume Base Symbol Related Pairs
655,329,239.21 2,450,930.89 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week260.20287.45242.053,057,184.391.800.69%
1 Month167.33290.00159.093,221,119.6794.6756.58%
3 Months150.96290.00116.2514,999,057.11111.0473.56%
6 Months194.60290.00116.256,939,593.1667.4034.64%
1 Year157.55364.4935.663,650,810.36104.4566.30%
3 Years13.061,432.8812.982,493,986.90248.941,905.54%
5 Years2.831,432.880.4208972,168,407.97259.179,152.65%

ETHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2020 275.40 13.10 4.99% 262.45 276.20 256.50 1,673,538.00
Feb 22 2020 262.30 -4.10 -1.54% 266.00 268.95 254.60 1,250,685.00
Feb 21 2020 266.40 7.75 3.00% 257.00 268.95 254.24 1,896,198.00
Feb 20 2020 258.65 -1.55 -0.60% 259.90 264.24 245.65 3,339,231.00
Feb 19 2020 260.20 -23.30 -8.22% 281.85 287.45 247.80 3,848,910.00
Feb 18 2020 283.50 16.10 6.02% 266.40 287.00 259.24 4,518,687.00
Feb 17 2020 267.40 4.10 1.56% 260.20 267.70 242.05 4,873,038.00
Feb 16 2020 263.30 0.050 0.02% 263.10 274.10 236.37 4,568,601.00
Feb 15 2020 263.25 -22.45 -7.86% 288.40 290.00 261.35 4,047,672.00
Feb 14 2020 285.70 17.60 6.56% 268.75 285.75 260.60 12,161,392.00
Feb 13 2020 268.10 3.00 1.13% 272.75 279.70 253.75 8,901,824.00
Feb 12 2020 265.10 26.90 11.29% 237.94 276.80 217.83 5,470,634.00
Feb 11 2020 238.20 13.80 6.15% 223.23 239.92 217.82 2,864,767.00
Feb 10 2020 224.40 -4.41 -1.93% 228.84 230.90 216.31 2,437,165.00
Feb 09 2020 228.81 4.81 2.15% 223.50 231.30 223.39 1,776,229.00
Feb 08 2020 224.00 0.700 0.31% 223.50 228.55 213.24 2,749,170.00
Feb 07 2020 223.30 11.07 5.22% 213.90 224.78 213.04 2,735,545.00
Feb 06 2020 212.23 6.48 3.15% 205.55 216.90 200.54 3,140,242.00
Feb 05 2020 205.75 17.31 9.19% 188.30 208.25 186.89 2,720,027.00
Feb 04 2020 188.44 -1.86 -0.98% 189.59 191.94 181.93 1,633,072.00
Feb 03 2020 190.30 1.95 1.04% 183.50 193.52 178.82 1,316,467.00
Feb 02 2020 188.35 4.61 2.51% 183.39 193.52 178.98 2,214,349.00
Feb 01 2020 183.74 4.12 2.29% 179.80 185.75 175.25 1,253,790.00
Jan 31 2020 179.62 -4.78 -2.59% 184.60 185.75 175.00 1,913,483.00
Jan 30 2020 184.40 9.60 5.49% 173.50 186.95 170.00 2,160,005.00
Jan 29 2020 174.80 -1.00 -0.57% 176.30 179.00 170.00 1,385,853.00
Jan 28 2020 175.80 5.79 3.41% 170.08 176.65 169.83 1,741,283.00
Jan 27 2020 170.01 2.81 1.68% 167.33 171.85 159.09 1,599,481.00
Jan 26 2020 167.20 6.71 4.18% 160.15 167.90 157.50 1,149,283.00
Jan 25 2020 160.49 -1.64 -1.01% 162.38 164.21 154.48 1,059,504.00
Jan 24 2020 162.13 -0.490 -0.30% 162.32 164.45 154.48 3,116,471.00
See More Historical Prices »


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.