Ethereum Historical Data - ETHUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 24,851,379,133 Ethash
  Change % Change Current Price Bid Offer
  -1.17 -0.48% 243.30 243.30 243.31
High Low Open Prev. Close 52 Week Range
245.96 242.65 244.00 244.47 195.03 - 1,432.88
Exchange Time Size Trade Price Currency
BFNX 00:42:07 0.900000 242.96 USD
Price x Volume Volume Base Symbol Related Pairs
13,868,360.91 56,692.45 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week478.51485.28427.4097.79k290.54k172.02k-235.21-49.15%
1 Month465.00515.28418.0097.79k951.96k423.14k-221.70-47.68%
3 Months747.45766.93405.1597.79k2.88M912.75k-504.15-67.45%
6 Months1,077.001,165.63358.0097.79k2.88M1.05M-833.70-77.41%
1 Year220.181,432.88195.03232.6078098.91M2.13M23.1210.50%
3 Years2.831,432.880.420897232.60780912.97M2.02M240.478,492.25%
5 Years2.831,432.880.420897232.60780912.97M2.02M240.478,492.25%

ETHUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 23 2018245.58+4.59+1.90%236.46249.79397,324.00
Sep 22 2018240.99-6.00-2.43%221.23255.89441,895.00
Sep 21 2018246.99+21.38+9.48%220.24255.66946,909.00
Sep 20 2018225.61+16.93+8.11%205.82230.00558,617.00
Sep 19 2018208.68-1.00-0.48%193.88215.83486,672.00
Sep 18 2018209.68+12.91+6.56%193.27215.00663,848.00
Sep 17 2018196.77-23.17-10.53%191.68226.77696,444.00
Sep 16 2018219.94-3.21-1.44%205.52227.00385,164.00
Sep 15 2018223.15+12.29+5.83%202.95228.04453,114.00
Sep 14 2018210.86-0.560000-0.26%183.22224.79899,816.00
Sep 13 2018211.42+28.12+15.34%182.60215.19995,178.00
Sep 12 2018183.30-0.390000-0.21%165.43199.25904,437.00
Sep 11 2018183.69-12.68-6.46%175.50202.52656,511.00
Sep 10 2018196.37+0.290000+0.15%186.44202.77482,540.00
Sep 09 2018196.08-1.42-0.72%175.70220.57561,169.00
Sep 08 2018197.50-17.80-8.27%186.00227.19568,285.00
Sep 07 2018215.30-14.60-6.35%210.07234.61345,453.00
Sep 06 2018229.90+0.810000+0.35%208.92259.48787,767.00
Sep 05 2018229.09-56.24-19.71%229.02292.11664,071.00
Sep 04 2018285.33-3.37-1.17%237.00293.04299,179.00
Sep 03 2018288.70-6.96-2.35%285.00296.50214,910.00
Sep 02 2018295.66-0.300000-0.10%288.12302.33208,575.00
Sep 01 2018295.96+13.81+4.89%280.34302.70275,214.00
Aug 31 2018282.15-2.14-0.75%276.18284.91198,959.00
Aug 30 2018284.29-3.44-1.20%270.69297.36297,352.00
Aug 29 2018287.73-8.25-2.79%282.85297.74226,554.00
Aug 28 2018295.98+10.05+3.51%271.39297.89305,765.00
Aug 27 2018285.93+12.91+4.73%269.32286.44245,261.00
Aug 26 2018273.02-3.98-1.44%269.32278.8894,822.00
Aug 25 2018277.00-4.99-1.77%271.00283.3094,731.00
Aug 24 2018281.99+6.52+2.37%268.22284.20206,842.00
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.