ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ETHUSD Ethereum

3,418.66
-99.86 (-2.84%)
22:16:38 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 410,406,529,522 Not Mineable
  Change % Change Current Price Bid Offer
-99.86 -2.84% 3,418.66 3,418.88 3,419.54
Open High Low Prev. Close 52 Week Range
3,526.39 3,547.97 3,382.26 3,518.52 1,520.85 - 4,093.88
Exchange Time Size Trade Price Currency
GDAX 22:16:37 0.002420 3,419.26 USD
Price x Volume Volume Base Symbol Related Pairs
91,395,734.49 26,623.94 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week4,071.564,093.883,410.78187,758.20-652.90-16.04%
1 Month2,949.504,093.882,868.32177,780.00469.1615.91%
3 Months2,271.624,093.882,080.02145,467.541,147.0450.49%
6 Months1,637.924,093.881,520.85138,686.771,780.74108.72%
1 Year1,766.404,093.881,520.85126,251.081,652.2693.54%
3 Years1,771.104,867.81880.00245,172.071,647.5693.02%
5 Years137.044,867.8135.66973,534.723,281.622,394.64%

ETHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 3,524.76 -116.08 -3.19% 3,631.73 3,640.80 3,454.30 136,568.00
Mar 17 2024 3,640.84 120.28 3.42% 3,536.44 3,676.76 3,410.78 122,927.00
Mar 16 2024 3,520.56 -225.22 -6.01% 3,744.18 3,781.40 3,466.55 130,721.00
Mar 15 2024 3,745.78 -133.90 -3.45% 3,885.59 3,932.39 3,586.17 374,423.00
Mar 14 2024 3,879.68 -127.90 -3.19% 4,012.29 4,013.25 3,714.53 186,568.00
Mar 13 2024 4,007.58 33.60 0.85% 3,976.33 4,085.57 3,934.52 156,732.00
Mar 12 2024 3,973.98 -97.18 -2.39% 4,071.56 4,093.88 3,844.22 206,364.00
Mar 11 2024 4,071.16 186.78 4.81% 3,880.98 4,091.67 3,730.72 396,286.00
Mar 10 2024 3,884.38 -31.83 -0.81% 3,909.52 3,972.17 3,800.01 102,658.00
Mar 09 2024 3,916.21 20.80 0.53% 3,892.18 3,951.37 3,880.00 68,682.00
Mar 08 2024 3,895.41 26.03 0.67% 3,878.59 4,000.00 3,827.50 176,609.00
Mar 07 2024 3,869.38 52.13 1.37% 3,823.08 3,941.57 3,736.50 156,570.00
Mar 06 2024 3,817.25 236.63 6.61% 3,558.84 3,903.42 3,502.00 265,989.00
Mar 05 2024 3,580.62 -50.91 -1.40% 3,626.14 3,829.93 3,205.00 387,096.00
Mar 04 2024 3,631.53 147.70 4.24% 3,487.36 3,650.00 3,430.00 177,975.00
Mar 03 2024 3,483.83 61.14 1.79% 3,419.15 3,493.78 3,363.59 77,949.00
Mar 02 2024 3,422.69 -13.18 -0.38% 3,431.49 3,462.00 3,398.14 70,402.00
Mar 01 2024 3,435.87 80.39 2.40% 3,340.79 3,454.95 3,340.17 122,242.00
Feb 29 2024 3,355.48 -18.76 -0.56% 3,383.41 3,521.99 3,302.10 220,686.00
Feb 28 2024 3,374.24 133.18 4.11% 3,244.52 3,492.31 3,185.00 276,697.00
Feb 27 2024 3,241.06 64.40 2.03% 3,180.22 3,291.36 3,167.80 177,434.00
Feb 26 2024 3,176.66 63.62 2.04% 3,111.24 3,198.77 3,036.62 170,968.00
Feb 25 2024 3,113.04 122.22 4.09% 2,993.43 3,121.04 2,983.45 98,851.00
Feb 24 2024 2,990.82 66.28 2.27% 2,925.25 3,005.28 2,906.20 52,830.00
Feb 23 2024 2,924.54 -45.85 -1.54% 2,973.42 2,991.94 2,905.71 113,634.00
Feb 22 2024 2,970.39 -4.79 -0.16% 2,960.15 3,035.84 2,906.13 176,562.00
Feb 21 2024 2,975.18 -39.59 -1.31% 3,011.49 3,017.99 2,868.32 187,505.00
Feb 20 2024 3,014.77 71.20 2.42% 2,949.50 3,033.53 2,873.82 185,896.00
Feb 19 2024 2,943.57 69.98 2.44% 2,880.78 2,985.00 2,857.33 104,371.00
Feb 18 2024 2,873.59 85.48 3.07% 2,787.61 2,896.74 2,765.55 72,823.00
Feb 17 2024 2,788.11 -21.74 -0.77% 2,801.75 2,806.80 2,719.73 57,900.00
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock