Ethereum Historical Data - ETHUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 12,879,315,162 Ethash
  Change % Change Current Price Bid Offer
  4.54 +3.80% 124.07 124.07 124.08
High Low Open Prev. Close 52 Week Range
127.00 118.18 119.53 119.53 97.74 - 1,432.88
Exchange Time Size Trade Price Currency
GDAX 14:44:39 0.620934 124.07 USD
Price x Volume Volume Base Symbol Related Pairs
22,527,102.43 182,138.20 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week135.76175.3197.74226.29k729.36k455.78k-11.69-8.61%
1 Month199.56223.2297.7418.88k1.38M317.48k-75.49-37.83%
3 Months228.29259.4897.7413.26k1.38M373.24k-104.22-45.65%
6 Months557.09633.0097.7413.26k1.38M436.21k-433.02-77.73%
1 Year445.211,432.8897.74232.6078098.43M1.37M-321.14-72.13%
3 Years0.8120821,432.880.770488232.60780912.97M1.96M123.2615,178.01%
5 Years2.831,432.880.420897232.60780912.97M1.85M121.244,281.59%

ETHUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jan 18 2019119.66-2.84-2.32%117.74151.10528,921.00
Jan 17 2019122.50-0.240000-0.20%116.97127.60305,421.00
Jan 16 2019122.74+2.49+2.07%119.00128.88335,484.00
Jan 15 2019120.25-8.19-6.38%115.34132.38424,477.00
Jan 14 2019128.44+12.90+11.16%113.50132.38405,203.00
Jan 13 2019115.54-8.87-7.13%113.40127.28270,073.00
Jan 12 2019124.41-0.850000-0.68%121.74128.84158,107.00
Jan 11 2019125.26-2.14-1.68%120.71150.90306,504.00
Jan 10 2019127.40-22.23-14.86%122.15151.10634,567.00
Jan 09 2019149.63+0.730000+0.49%146.71153.60223,093.00
Jan 08 2019148.90-1.49-0.99%146.15157.15273,409.00
Jan 07 2019150.39-5.32-3.42%147.76157.50300,738.00
Jan 06 2019155.71+1.71+1.11%147.16160.00366,227.00
Jan 05 2019154.00+0.550000+0.36%152.50161.00357,214.00
Jan 04 2019153.45+6.20+4.21%144.77156.14411,105.00
Jan 03 2019147.25-7.17-4.64%138.75156.69344,848.00
Jan 02 2019154.42+15.61+11.25%135.70157.09416,459.00
Jan 01 2019138.81+8.12+6.21%128.72141.35272,219.00
Dec 31 2018130.69-7.93-5.72%127.78139.18296,903.00
Dec 30 2018138.62+2.32+1.70%128.14140.64360,046.00
Dec 29 2018136.30+1.10+0.81%121.70150.04329,860.00
Dec 28 2018135.20+20.63+18.01%112.26138.86569,363.00
Dec 27 2018114.57-15.21-11.72%112.01136.72504,538.00
Dec 26 2018129.78+1.63+1.27%122.15140.26450,680.00
Dec 25 2018128.15-10.83-7.79%120.99140.26722,735.00
Dec 24 2018138.98+9.29+7.16%116.01159.511,095,576.00
Dec 23 2018129.69+14.31+12.40%105.34133.00627,793.00
Dec 22 2018115.38+7.26+6.71%105.30120.00291,468.00
Dec 21 2018108.12-6.46-5.64%105.10120.00580,213.00
Dec 20 2018114.58+14.91+14.96%98.00119.00793,340.00
Dec 19 201899.67-0.710000-0.71%98.16108.13824,208.00
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.