ETHUSD

Ethereum Historical Data - ETHUSD

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Crypto 143,147,007,668 Ethash
  Price Change Price Change % Current Price Bid Price Offer
-15.59 -1.30% 1,182.40 1,182.36 1,182.50
Open Price High Price Low Price Prev. Close 52 Week Range
1,198.56 1,237.83 1,175.15 1,197.77 880.00 - 4,867.81
Exchange Last Trade Size Trade Price Currency
GDAX 09:31:00 0.001000 1,182.35 USD
Price x Volume Volume Base Symbol Related Pairs
363,958,953.29 300,346.52 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week1,127.041,280.001,042.36317,491.5055.364.91%
1 Month1,809.112,015.54880.00371,528.95-626.71-34.64%
3 Months3,513.363,555.48880.00275,440.51-2,330.96-66.35%
6 Months4,068.384,128.90880.00251,187.03-2,885.98-70.94%
1 Year1,815.764,867.81880.00239,671.32-633.36-34.88%
3 Years334.784,867.8185.901,466,868.49847.62253.19%
5 Years293.044,867.8135.661,455,411.42889.36303.49%

ETHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 26 2022 1,200.57 -38.56 -3.11% 1,240.23 1,280.00 1,195.02 231,135.00
Jun 25 2022 1,239.13 -1.79 -0.14% 1,222.19 1,255.00 1,178.77 216,443.00
Jun 24 2022 1,240.92 97.13 8.49% 1,147.55 1,244.78 1,131.02 329,410.00
Jun 23 2022 1,143.79 94.78 9.04% 1,047.11 1,153.01 1,043.68 328,183.00
Jun 22 2022 1,049.01 -78.08 -6.93% 1,121.52 1,128.46 1,042.36 347,286.00
Jun 21 2022 1,127.09 -7.32 -0.65% 1,123.05 1,193.00 1,107.87 393,002.00
Jun 20 2022 1,134.41 10.33 0.92% 1,127.04 1,165.70 1,051.70 376,978.00
Jun 19 2022 1,124.08 128.79 12.94% 986.90 1,156.20 933.60 558,696.00
Jun 18 2022 995.29 -91.26 -8.40% 1,084.87 1,096.64 880.00 704,641.00
Jun 17 2022 1,086.55 20.91 1.96% 1,057.65 1,117.43 1,049.19 417,001.00
Jun 16 2022 1,065.64 -164.03 -13.34% 1,244.49 1,256.64 1,050.39 470,454.00
Jun 15 2022 1,229.67 19.16 1.58% 1,200.94 1,247.00 1,012.72 818,454.00
Jun 14 2022 1,210.51 8.10 0.67% 1,200.26 1,258.69 1,073.00 761,098.00
Jun 13 2022 1,202.41 -246.59 -17.02% 1,436.92 1,453.44 1,163.71 817,490.00
Jun 12 2022 1,449.00 -81.36 -5.32% 1,526.41 1,545.50 1,423.00 386,624.00
Jun 11 2022 1,530.36 -129.40 -7.80% 1,657.33 1,680.43 1,499.79 411,412.00
Jun 10 2022 1,659.76 -129.41 -7.23% 1,787.36 1,802.85 1,654.15 287,509.00
Jun 09 2022 1,789.17 -3.90 -0.22% 1,789.82 1,832.31 1,775.67 153,193.00
Jun 08 2022 1,793.07 -24.45 -1.35% 1,814.44 1,838.00 1,764.07 215,589.00
Jun 07 2022 1,817.52 -41.23 -2.22% 1,854.33 1,875.36 1,723.61 260,606.00
Jun 06 2022 1,858.75 53.45 2.96% 1,803.33 1,918.47 1,802.52 255,854.00
Jun 05 2022 1,805.30 4.48 0.25% 1,804.26 1,829.16 1,771.77 84,650.00
Jun 04 2022 1,800.82 28.65 1.62% 1,772.97 1,814.40 1,746.60 102,799.00
Jun 03 2022 1,772.17 -60.41 -3.30% 1,829.21 1,842.43 1,739.57 248,387.00
Jun 02 2022 1,832.58 5.16 0.28% 1,810.51 1,852.01 1,780.00 233,599.00
Jun 01 2022 1,827.42 -120.56 -6.19% 1,944.71 1,972.50 1,764.55 350,073.00
May 31 2022 1,947.98 -43.69 -2.19% 1,997.90 2,015.54 1,924.17 318,699.00
May 30 2022 1,991.67 182.29 10.07% 1,809.11 2,013.00 1,801.21 323,531.00
May 29 2022 1,809.38 14.78 0.82% 1,790.21 1,825.22 1,760.32 123,072.00
May 28 2022 1,794.60 73.44 4.27% 1,722.51 1,807.68 1,719.76 179,672.00
May 27 2022 1,721.16 -82.19 -4.56% 1,800.25 1,820.84 1,702.53 463,012.00
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:20220627 14:31:03