ETHUSD

Ethereum Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 160,338,268,198 Ethash
  Change % Change Current Price Bid Offer
14.85 1.13% 1,332.95 1,332.87 1,332.98
Open High Low Prev. Close 52 Week Range
1,317.84 1,337.26 1,314.27 1,318.10 880.00 - 4,867.81
Exchange Time Size Trade Price Currency
GDAX 03:56:52 0.147073 1,332.95 USD
Price x Volume Volume Base Symbol Related Pairs
63,361,178.93 47,864.02 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week1,463.311,466.401,220.00484,673.19-130.36-8.91%
1 Month1,486.241,789.981,220.00401,119.24-153.29-10.31%
3 Months1,065.992,031.391,011.47403,046.03266.9625.04%
6 Months3,105.143,581.60880.00331,998.93-1,772.19-57.07%
1 Year2,921.304,867.81880.00274,844.72-1,588.35-54.37%
3 Years167.764,867.8185.901,482,506.681,165.19694.56%
5 Years292.354,867.8135.661,285,308.891,040.60355.95%

ETHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2022 1,319.05 -13.42 -1.01% 1,327.41 1,349.31 1,306.29 258,133.00
Sep 23 2022 1,332.47 6.12 0.46% 1,332.32 1,359.99 1,261.90 591,538.00
Sep 22 2022 1,326.35 75.65 6.05% 1,248.56 1,348.87 1,237.00 638,744.00
Sep 21 2022 1,250.70 -73.74 -5.57% 1,323.85 1,412.00 1,220.00 615,294.00
Sep 20 2022 1,324.44 -54.90 -3.98% 1,380.00 1,385.00 1,312.40 470,676.00
Sep 19 2022 1,379.34 45.94 3.45% 1,339.08 1,392.94 1,279.00 457,677.00
Sep 18 2022 1,333.40 -137.02 -9.32% 1,463.31 1,466.40 1,325.48 360,648.00
Sep 17 2022 1,470.42 39.77 2.78% 1,434.68 1,476.22 1,408.79 229,502.00
Sep 16 2022 1,430.65 -45.74 -3.10% 1,472.27 1,483.21 1,404.31 455,944.00
Sep 15 2022 1,476.39 -156.38 -9.58% 1,641.77 1,655.55 1,457.69 500,623.00
Sep 14 2022 1,632.77 56.68 3.60% 1,569.47 1,649.44 1,552.88 374,676.00
Sep 13 2022 1,576.09 -130.75 -7.66% 1,712.65 1,759.20 1,561.06 486,835.00
Sep 12 2022 1,706.84 -58.35 -3.31% 1,752.51 1,783.31 1,692.45 315,329.00
Sep 11 2022 1,765.19 -9.72 -0.55% 1,778.50 1,789.98 1,719.01 195,431.00
Sep 10 2022 1,774.91 58.90 3.43% 1,721.59 1,789.86 1,706.94 202,952.00
Sep 09 2022 1,716.01 79.61 4.86% 1,636.19 1,745.03 1,630.51 421,557.00
Sep 08 2022 1,636.40 4.05 0.25% 1,634.24 1,664.52 1,594.85 396,202.00
Sep 07 2022 1,632.35 67.12 4.29% 1,560.94 1,657.68 1,492.55 393,446.00
Sep 06 2022 1,565.23 -57.06 -3.52% 1,615.86 1,686.82 1,556.01 552,940.00
Sep 05 2022 1,622.29 47.14 2.99% 1,581.17 1,627.08 1,557.04 217,629.00
Sep 04 2022 1,575.15 19.04 1.22% 1,555.64 1,581.78 1,540.59 116,778.00
Sep 03 2022 1,556.11 -20.23 -1.28% 1,570.67 1,582.69 1,534.54 158,385.00
Sep 02 2022 1,576.34 -9.43 -0.59% 1,583.28 1,650.00 1,546.20 378,017.00
Sep 01 2022 1,585.77 33.49 2.16% 1,558.44 1,599.51 1,512.83 385,595.00
Aug 31 2022 1,552.28 24.07 1.58% 1,528.36 1,619.99 1,526.16 570,166.00
Aug 30 2022 1,528.21 -24.42 -1.57% 1,544.89 1,606.34 1,474.14 618,260.00
Aug 29 2022 1,552.63 118.13 8.23% 1,433.71 1,560.37 1,420.74 549,855.00
Aug 28 2022 1,434.50 -59.53 -3.98% 1,486.24 1,511.12 1,432.47 318,495.00
Aug 27 2022 1,494.03 0.730 0.05% 1,503.62 1,519.11 1,446.62 423,294.00
Aug 26 2022 1,493.30 -204.68 -12.05% 1,691.18 1,706.41 1,485.94 664,817.00
Aug 25 2022 1,697.98 41.21 2.49% 1,656.68 1,722.18 1,653.57 355,021.00
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.

Log in to InvestorsHub
Register Now