Ethereum Historical Data - ETHUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 17,705,567,813 Ethash
  Change % Change Current Price Bid Offer
  0.00000000 +0.00% 172.48 172.59 172.81
High Low Open Prev. Close 52 Week Range
173.39 172.32 172.38 172.48 165.00 - 1,432.88
Exchange Time Size Trade Price Currency
BSTP 19:34:48 0.049000 172.56 USD
Price x Volume Volume Base Symbol Related Pairs
127,225.86 735.71 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week210.63213.50165.0023.31k722.36k217.71k-38.15-18.11%
1 Month199.24223.22165.0013.26k722.36k126.58k-26.76-13.43%
3 Months275.72302.70165.0013.26k1.16M337.16k-103.24-37.44%
6 Months667.30736.00165.0013.26k2.88M529.31k-494.82-74.15%
1 Year331.981,432.88165.00232.6078098.43M1.47M-159.50-48.05%
3 Years0.9287581,432.880.770488232.60780912.97M1.96M171.5518,471.04%
5 Years2.831,432.880.420897232.60780912.97M1.87M169.655,991.21%

ETHUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 17 2018172.36-0.220000-0.13%169.22179.76100,712.00
Nov 16 2018172.58-5.41-3.04%165.33181.00212,169.00
Nov 15 2018177.99+1.92+1.09%165.00204.90451,786.00
Nov 14 2018176.07-27.45-13.49%165.20205.40722,364.00
Nov 13 2018203.52-4.63-2.22%202.61211.22117,813.00
Nov 12 2018208.15-1.49-0.71%205.20212.3364,012.00
Nov 11 2018209.64-0.730000-0.35%205.20211.4453,983.00
Nov 10 2018210.37+2.20+1.06%207.70213.5023,309.00
Nov 09 2018208.17-2.62-1.24%206.20212.3190,708.00
Nov 08 2018210.79-5.98-2.76%210.35223.22119,789.00
Nov 07 2018216.77-1.47-0.67%215.52223.17171,376.00
Nov 06 2018218.24+10.33+4.97%206.50219.08194,998.00
Nov 05 2018207.91-2.52-1.20%205.04212.00110,314.00
Nov 04 2018210.43+11.98+6.04%197.61218.58172,890.00
Nov 03 2018198.45-1.26-0.63%195.79201.7524,698.00
Nov 02 2018199.71+1.91+0.97%197.46201.7588,162.00
Nov 01 2018197.80+0.990000+0.50%195.59205.59120,773.00
Oct 31 2018196.81+1.08+0.55%191.40200.00108,038.00
Oct 30 2018195.73+1.56+0.80%192.60197.4486,322.00
Oct 29 2018194.17-8.41-4.15%190.52203.45111,183.00
Oct 28 2018202.58+1.18+0.59%200.03203.4513,256.00
Oct 27 2018201.40+0.820000+0.41%198.54204.2723,582.00
Oct 26 2018200.58+0.760000+0.38%198.32205.5981,390.00
Oct 25 2018199.82-0.700000-0.35%195.00201.1893,587.00
Oct 24 2018200.52-0.490000-0.24%197.96203.1475,660.00
Oct 23 2018201.01+0.150000+0.07%196.11203.0091,563.00
Oct 22 2018200.86-1.21-0.60%198.75205.6673,254.00
Oct 21 2018202.07-0.540000-0.27%201.08206.3674,214.00
Oct 20 2018202.61+2.64+1.32%197.80206.0083,190.00
Oct 19 2018199.97+0.730000+0.37%197.18202.10102,061.00
Oct 18 2018199.24-4.20-2.06%195.15206.25170,050.00
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.