ETHUSD

Ethereum (ETHUSD)

ETHUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2020 615.00 41.36 7.21% 313.30 615.00 200.50 154,014.00
Nov 29 2020 573.64 37.24 6.94% 537.90 577.55 505.01 220,309.00
Nov 28 2020 536.40 19.69 3.81% 518.29 548.83 505.01 241,673.00
Nov 27 2020 516.71 -0.830 -0.16% 313.30 532.08 200.50 264,993.00
Nov 26 2020 517.54 -55.68 -9.71% 564.84 577.43 478.38 478,580.00
Nov 25 2020 573.22 -31.16 -5.16% 605.44 623.22 554.00 372,721.00
Nov 24 2020 604.38 -3.28 -0.54% 608.27 623.47 587.25 600,754.00
Nov 23 2020 607.66 43.97 7.80% 561.49 611.43 550.00 641,333.00
Nov 22 2020 563.69 13.52 2.46% 552.62 581.80 502.82 552,100.00
Nov 21 2020 550.17 40.72 7.99% 510.55 552.37 471.07 400,071.00
Nov 20 2020 509.45 38.45 8.16% 472.50 514.73 471.07 189,842.00
Nov 19 2020 471.00 -9.06 -1.89% 479.38 495.68 456.50 188,176.00
Nov 18 2020 480.06 -2.76 -0.57% 484.16 495.68 456.50 458,893.00
Nov 17 2020 482.82 21.20 4.59% 461.22 485.00 460.29 307,290.00
Nov 16 2020 461.62 12.08 2.69% 447.24 466.21 445.91 169,449.00
Nov 15 2020 449.54 -13.52 -2.92% 461.40 477.11 439.77 141,313.00
Nov 14 2020 463.06 -13.82 -2.90% 476.45 477.98 452.17 166,524.00
Nov 13 2020 476.88 13.97 3.02% 464.33 478.48 457.64 256,278.00
Nov 12 2020 462.91 -0.780 -0.17% 463.96 476.80 449.95 260,356.00
Nov 11 2020 463.69 13.65 3.03% 450.16 476.80 449.95 260,946.00
Nov 10 2020 450.04 4.87 1.09% 444.35 460.00 433.83 198,275.00
Nov 09 2020 445.17 -10.68 -2.34% 455.86 460.00 433.83 230,939.00
Nov 08 2020 455.85 20.08 4.61% 433.88 460.57 432.65 174,048.00
Nov 07 2020 435.77 -20.17 -4.42% 457.35 468.98 423.00 443,506.00
Nov 06 2020 455.94 40.21 9.67% 417.09 458.92 396.43 515,127.00
Nov 05 2020 415.73 14.19 3.53% 402.49 421.25 376.64 354,156.00
Nov 04 2020 401.54 13.49 3.48% 388.13 409.00 370.50 309,388.00
Nov 03 2020 388.05 3.69 0.96% 383.65 404.57 370.50 164,876.00
Nov 02 2020 384.36 -10.49 -2.66% 398.57 404.57 378.36 216,403.00
Nov 01 2020 394.85 7.88 2.04% 388.12 397.65 385.09 77,795.00
Oct 31 2020 386.97 3.27 0.85% 382.97 394.00 373.40 109,964.00
Oct 30 2020 383.70 -3.30 -0.85% 386.66 394.11 373.40 174,488.00
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
Sep 29 2020 359.06 5.32 1.50% 353.76 368.52 350.19 169,301.00
Sep 28 2020 353.74 -3.68 -1.03% 357.50 369.08 347.05 162,459.00
Sep 27 2020 357.42 2.59 0.73% 354.71 362.86 347.05 133,317.00
Sep 26 2020 354.83 3.24 0.92% 353.00 355.90 346.03 179,264.00
Sep 25 2020 351.59 2.91 0.83% 349.73 358.12 337.59 277,027.00
Sep 24 2020 348.68 11.06 3.28% 324.11 353.14 319.67 429,748.00
Sep 23 2020 337.62 -5.95 -1.73% 343.97 344.64 332.51 137,357.00
Sep 22 2020 343.57 1.34 0.39% 340.38 376.76 331.00 190,055.00
Sep 21 2020 342.23 -29.05 -7.82% 369.75 376.76 331.00 402,087.00
Sep 20 2020 371.28 -14.21 -3.69% 385.31 388.43 364.89 138,503.00
Sep 19 2020 385.49 2.91 0.76% 384.93 392.69 375.19 96,628.00
Sep 18 2020 382.58 -5.86 -1.51% 389.42 394.55 363.40 223,214.00
Sep 17 2020 388.44 23.12 6.33% 364.92 394.55 355.00 314,519.00
Sep 16 2020 365.32 1.06 0.29% 364.01 382.76 355.00 215,842.00
Sep 15 2020 364.26 -11.84 -3.15% 376.75 384.61 355.66 253,388.00
Sep 14 2020 376.10 10.64 2.91% 366.24 390.41 353.58 276,284.00
Sep 13 2020 365.46 -21.10 -5.46% 387.96 390.41 353.50 261,281.00
Sep 12 2020 386.56 12.24 3.27% 374.56 387.00 364.88 161,030.00
Sep 11 2020 374.32 6.71 1.83% 369.75 375.38 355.81 259,518.00
Sep 10 2020 367.61 15.87 4.51% 369.21 377.79 350.80 216,824.00
Sep 09 2020 351.74 14.25 4.22% 335.88 359.41 330.60 249,977.00
Sep 08 2020 337.49 -14.52 -4.12% 354.46 357.01 325.36 329,307.00
Sep 07 2020 352.01 -2.11 -0.60% 352.77 360.61 316.43 328,909.00
Sep 06 2020 354.12 21.79 6.56% 335.33 394.38 310.00 425,267.00
Sep 05 2020 332.33 -54.93 -14.18% 387.02 400.70 310.00 937,219.00
Sep 04 2020 387.26 5.29 1.38% 386.03 451.00 358.88 469,687.00
Sep 03 2020 381.97 -59.18 -13.41% 438.89 451.00 370.00 655,169.00
Sep 02 2020 441.15 -40.04 -8.32% 313.30 481.20 313.30 156,173.00
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:20201201 06:19:01