Ethereum Historical Data - ETHUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD BitMEX 16,922,907,308 Ethash
  Change % Change Current Price Bid Offer
21.10 14.77% 163.95 163.95 164.15
High Low Open Prev. Close 52 Week Range
164.45 142.95 143.00 142.85 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
BitMEX 12:02:20 3.58 163.95 USD
Price x Volume Volume Base Symbol Related Pairs
142,136,159.18 933,786.24 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000000000.00%
1 Month0.000000000.000000000.000000000.000.000000000.00%
3 Months0.000000000.000000000.000000000.000.000000000.00%
6 Months0.000000000.000000000.000000000.000.000000000.00%
1 Year0.000000000.000000000.000000000.000.000000000.00%
3 Years0.000000000.000000000.000000000.000.000000000.00%
5 Years0.000000000.000000000.000000000.000.000000000.00%

ETHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 05 2020 142.85 -1.80 -1.24% 145.25 146.45 140.90 470,030.00
Apr 04 2020 144.65 3.30 2.33% 141.20 147.15 139.10 629,011.00
Apr 03 2020 141.35 -0.450 -0.32% 141.15 147.30 137.50 815,842.00
Apr 02 2020 141.80 5.60 4.11% 139.20 150.65 135.85 1,040,345.00
Apr 01 2020 136.20 2.70 2.02% 133.65 137.70 127.50 861,598.00
Mar 31 2020 133.50 1.05 0.79% 132.30 136.10 130.35 652,755.00
Mar 30 2020 132.45 7.90 6.34% 124.55 135.75 123.95 724,761.00
Mar 29 2020 124.55 -7.05 -5.36% 132.10 132.15 123.65 554,977.00
Mar 28 2020 131.60 0.250 0.19% 128.80 133.95 124.75 1,005,667.00
Mar 27 2020 131.35 -7.85 -5.64% 140.25 147.00 128.80 805,538.00
Mar 26 2020 139.20 -0.100 -0.07% 137.45 140.75 133.00 672,228.00
Mar 25 2020 139.30 0.00000000 0.00% 139.30 139.30 139.30 0.00
Mar 24 2020 139.30 2.55 1.86% 137.10 144.50 133.40 1,017,764.00
Mar 23 2020 136.75 14.15 11.54% 121.60 139.40 116.05 1,182,968.00
Mar 22 2020 122.60 -10.50 -7.89% 132.15 137.75 121.00 991,932.00
Mar 21 2020 133.10 -0.550 -0.41% 132.15 138.15 125.70 1,081,721.00
Mar 20 2020 133.65 -3.80 -2.76% 138.05 154.40 113.90 2,057,121.00
Mar 19 2020 137.45 18.45 15.50% 120.55 144.50 116.00 1,320,645.00
Mar 18 2020 119.00 2.45 2.10% 116.85 119.85 110.20 911,714.00
Mar 17 2020 116.55 5.35 4.81% 112.20 122.60 109.65 926,805.00
Mar 16 2020 111.20 -12.30 -9.96% 121.70 123.90 100.45 1,482,813.00
Mar 15 2020 123.50 1.50 1.23% 121.75 134.70 120.00 915,051.00
Mar 14 2020 122.00 -13.20 -9.76% 134.45 135.55 120.75 862,872.00
Mar 13 2020 135.20 29.70 28.15% 109.55 176.35 85.90 3,723,719.00
Mar 12 2020 105.50 -89.15 -45.80% 194.95 195.55 97.20 8,406,830.00
Mar 11 2020 194.65 -6.05 -3.01% 200.10 203.15 182.10 2,287,930.00
Mar 10 2020 200.70 -2.65 -1.30% 203.50 207.00 196.00 2,381,825.00
Mar 09 2020 203.35 4.65 2.34% 205.15 208.80 190.05 3,960,727.00
Mar 08 2020 198.70 -39.40 -16.55% 235.15 235.70 195.95 3,751,035.00
Mar 07 2020 238.10 -7.75 -3.15% 246.50 253.00 236.55 2,125,207.00
Mar 06 2020 245.85 17.50 7.66% 228.25 246.35 227.75 2,013,269.00
See More Historical Prices »


Your Recent History
BTMX
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.