Ethereum Historical Data - ETHUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 44,997,246,214 Ethash
  Change % Change Current Price Bid Offer
  2.31 +0.51% 451.45 451.44 441.56
High Low Open Prev. Close 52 Week Range
452.81 441.37 449.13 449.14 179.65 - 1,432.88
Price x Volume Time Size Trade Price Currency
9,564,315.19 22:07:30 0.00000000 450.73 USD
Volume Base Symbol Related Pairs
21,441.39 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week432.16515.28428.47276.43k901.36k466.3k19.294.46%
1 Month461.90515.28405.15276.43k1.19M641.7k-10.45-2.26%
3 Months643.21841.25405.15276.43k2.88M1.14M-191.76-29.81%
6 Months1,155.681,260.00358.00232.6078094.31M1.2M-704.23-60.94%
1 Year229.121,432.88179.65232.6078098.91M2.23M222.3397.03%
3 Years2.831,432.880.420897232.60780912.97M2.04M448.6215,843.17%
5 Years2.831,432.880.420897232.60780912.97M2.04M448.6215,843.17%

ETHUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 20 2018449.14-19.50-4.16%439.52470.02324,236.00
Jul 19 2018468.64-9.79-2.05%462.64484.36276,428.00
Jul 18 2018478.43-20.67-4.14%469.17515.28387,659.00
Jul 17 2018499.10+19.68+4.11%465.14511.67415,467.00
Jul 16 2018479.42+29.49+6.56%445.00480.41901,360.00
Jul 15 2018449.93+16.50+3.81%431.26455.41514,727.00
Jul 14 2018433.42+0.300000+0.07%428.47440.00444,231.00
Jul 13 2018433.12+3.84+0.89%425.00442.37610,560.00
Jul 12 2018429.28-15.46-3.48%418.00446.66698,170.00
Jul 11 2018444.74+12.34+2.85%423.70447.34642,223.00
Jul 10 2018432.40-37.56-7.99%427.52473.09951,961.00
Jul 09 2018469.96-16.10-3.31%468.20489.17534,927.00
Jul 08 2018486.06-0.050000-0.01%482.00494.85578,551.00
Jul 07 2018486.11+15.86+3.37%461.64487.59508,576.00
Jul 06 2018470.25+1.48+0.32%452.00475.10586,792.00
Jul 05 2018468.77+1.33+0.28%459.26479.74707,384.00
Jul 04 2018467.44+5.64+1.22%451.27482.63634,562.00
Jul 03 2018461.80-13.81-2.90%460.39487.24768,328.00
Jul 02 2018475.62+23.20+5.13%443.02481.84812,011.00
Jul 01 2018452.41-1.83-0.40%443.88460.00494,490.00
Jun 30 2018454.25+19.67+4.53%433.85464.52742,310.00
Jun 29 2018434.58+13.08+3.10%405.15441.89945,128.00
Jun 28 2018421.51-20.33-4.60%418.00443.43653,662.00
Jun 27 2018441.84+11.34+2.63%420.00446.23643,489.00
Jun 26 2018430.50-28.37-6.18%430.00468.93749,894.00
Jun 25 2018458.87+4.33+0.95%445.00474.00661,296.00
Jun 24 2018454.54-18.81-3.97%420.00489.241,194,732.00
Jun 23 2018473.35+11.59+2.51%455.00480.70584,333.00
Jun 22 2018461.76-64.80-12.31%448.56526.821,233,929.00
Jun 21 2018526.56-9.94-1.85%522.06545.30463,870.00
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.