ETHUSD

Ethereum Historical Data - ETHUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 42,544,668,716 Ethash
  Price Change Price Change % Current Price Bid Price Offer
-9.64 -2.49% 377.02 376.91 376.96
High Price Low Price Open Price Prev. Close 52 Week Range
394.11 373.40 386.66 386.66 85.90 - 488.95
Exchange Last Trade Size Trade Price Currency
GDAX 05:44:54 0.512323 377.02 USD
Price x Volume Volume Base Symbol Related Pairs
37,738,470.65 98,829.29 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week412.90419.52374.10163,253.07-35.88-8.69%
1 Month350.95421.47332.87156,188.8326.077.43%
3 Months395.22488.95200.50232,460.68-18.20-4.61%
6 Months215.47488.95176.43222,066.95161.5574.98%
1 Year191.05488.9585.903,814,139.80185.9797.34%
3 Years307.381,432.8835.661,896,727.7169.6422.66%
5 Years1.051,432.880.7256652,002,401.42375.9735,924.00%

ETHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 387.00 -1.73 -0.45% 388.42 394.30 380.62 130,274.00
Oct 28 2020 388.73 -15.17 -3.76% 404.20 410.48 380.50 192,391.00
Oct 27 2020 403.90 10.17 2.58% 393.18 411.77 390.35 257,374.00
Oct 26 2020 393.73 -12.68 -3.12% 405.39 411.47 382.21 211,906.00
Oct 25 2020 406.41 -6.00 -1.45% 412.57 417.86 402.92 86,408.00
Oct 24 2020 412.41 3.29 0.80% 409.68 417.00 407.40 91,865.00
Oct 23 2020 409.12 -4.84 -1.17% 412.90 419.52 401.51 172,551.00
Oct 22 2020 413.96 22.19 5.66% 391.95 421.47 368.06 265,733.00
Oct 21 2020 391.77 23.46 6.37% 368.21 402.62 368.06 346,832.00
Oct 20 2020 368.31 -11.40 -3.00% 379.31 384.69 364.04 124,823.00
Oct 19 2020 379.71 1.79 0.47% 378.27 384.69 367.31 110,202.00
Oct 18 2020 377.92 9.30 2.52% 368.39 378.69 363.56 62,836.00
Oct 17 2020 368.62 2.31 0.63% 365.13 370.57 363.56 55,877.00
Oct 16 2020 366.31 -10.46 -2.78% 376.63 380.00 360.74 161,345.00
Oct 15 2020 376.77 -2.18 -0.58% 378.91 385.50 370.06 110,550.00
Oct 14 2020 378.95 -2.39 -0.63% 380.73 387.59 373.22 88,200.00
Oct 13 2020 381.34 -6.45 -1.66% 386.94 387.86 374.29 128,283.00
Oct 12 2020 387.79 12.80 3.41% 374.02 395.18 365.77 287,147.00
Oct 11 2020 374.99 4.18 1.13% 371.47 377.49 369.02 78,896.00
Oct 10 2020 370.81 5.47 1.50% 365.38 380.81 347.15 165,236.00
Oct 09 2020 365.34 15.19 4.34% 351.17 368.70 334.29 171,935.00
Oct 08 2020 350.15 8.53 2.50% 341.00 353.34 334.10 145,003.00
Oct 07 2020 341.62 1.74 0.51% 340.30 354.96 332.87 233,810.00
Oct 06 2020 339.88 -13.52 -3.83% 353.54 355.99 336.73 169,416.00
Oct 05 2020 353.40 1.04 0.30% 352.55 356.16 348.69 156,046.00
Oct 04 2020 352.36 6.23 1.80% 345.60 354.35 344.08 80,273.00
Oct 03 2020 346.13 0.400 0.12% 345.34 351.20 343.71 62,679.00
Oct 02 2020 345.73 -6.71 -1.90% 350.95 354.25 334.19 225,384.00
Oct 01 2020 352.44 -7.10 -1.97% 360.96 370.25 345.01 203,501.00
Sep 30 2020 359.54 0.480 0.13% 359.26 361.51 351.34 103,929.00
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201030 10:45:00