Ethereum Historical Data - ETHUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 26,139,492,549 Ethash
  Change % Change Current Price Bid Offer
  -2.87 -1.14% 249.80 249.89 250.03
High Low Open Prev. Close 52 Week Range
259.31 239.00 252.67 252.67 35.66 - 736.00
Exchange Time Size Trade Price Currency
GDAX 07:44:16 4.00 249.93 USD
Price x Volume Volume Base Symbol Related Pairs
33,077,815.93 131,111.15 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week196.59281.77185.620.002997385831260.0146704203902831.05k53.2127.07%
1 Month171.57281.7735.660.0002457984032460.0146704203902413.41k78.2345.60%
3 Months137.36281.7735.660.0001058662401430.0146704203902287.37k112.4481.86%
6 Months127.53281.7735.660.0001058662401430.0146704203902332.28k122.2795.88%
1 Year715.69736.0035.660.0001058662401430.0287695077071423.38k-465.89-65.10%
3 Years14.041,432.885.982.32607809E-60.1296810779881.7M235.761,679.14%
5 Years2.831,432.880.4208972.32607809E-60.1296810779881.66M246.978,721.81%

ETHUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 20 2019251.98-10.37-3.95%239.00261.18468,419.00
May 19 2019262.35+27.66+11.79%231.40264.96500,515.00
May 18 2019234.69-10.22-4.17%230.79249.24299,738.00
May 17 2019244.91-19.70-7.44%214.00281.771,070,203.00
May 16 2019264.61+15.42+6.19%241.01281.771,467,042.00
May 15 2019249.19+52.79+26.88%185.62250.791,180,375.00
May 14 2019196.400.000000000.00%196.40196.400.00
May 13 2019196.40+9.22+4.93%185.50209.85664,184.00
May 12 2019187.18-12.05-6.05%171.89206.87675,623.00
May 11 2019199.23+27.25+15.84%167.41207.00842,862.00
May 10 2019171.98+1.77+1.04%165.25176.50272,441.00
May 09 2019170.21+0.770000+0.45%165.23173.50225,354.00
May 08 2019169.44-0.120000-0.07%162.00180.75274,216.00
May 07 2019169.56-2.43-1.41%168.10180.75449,111.00
May 06 2019171.99+10.52+6.52%157.00175.98344,577.00
May 05 2019161.47-0.520000-0.32%155.47168.7124,579.00
May 04 2019161.99-2.93-1.78%157.75169.00245,951.00
May 03 2019164.92+5.75+3.61%155.91169.26238,054.00
May 02 2019159.17+0.860000+0.54%154.60163.25122,181.00
May 01 2019158.31-1.68-1.05%152.29163.25149,323.00
Apr 30 2019159.99+7.65+5.02%152.29161.20193,051.00
Apr 29 2019152.34-0.580000-0.38%148.10157.33174,895.00
Apr 28 2019152.92-2.53-1.63%152.33156.4927,633.00
Apr 27 2019155.45+2.38+1.55%148.26159.00111,305.00
Apr 26 2019153.07+1.29+0.85%35.66166.34270,096.00
Apr 25 2019151.78-13.92-8.40%146.00166.71332,420.00
Apr 24 2019165.70-5.58-3.26%160.22176.94294,136.00
Apr 23 2019171.28-0.110000-0.06%168.21177.07243,748.00
Apr 22 2019171.39+1.12+0.66%166.33174.45162,567.00
Apr 21 2019170.27-3.19-1.84%89.35175.00151,664.00
Apr 20 2019173.46-0.480000-0.28%170.43178.00119,091.00
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.