Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHUSD Bitstamp 154,006,030,633 Ethash
  Price Change Price Change % Current Price Bid Price Offer
  1.60 0.13% 1,277.90 1,277.60 1,277.90
High Price Low Price Open Price Prev. Close 52 Week Range
1,284.90 1,266.10 1,275.60 1,276.30 - - -
Exchange Last Trade Size Trade Price Currency
Bitstamp 09:20:35 0.151300 1,277.90 USD
Price x Volume Volume Base Symbol Related Pairs
3,309,368.37 2,595.27 ETH ETHEUR ETHGBP ETHBTC

Ethereum (ETHUSD) 1 Month Price History

Date Price Price Change Price % Change Low Price High Price Volume
01 Dec 20221,276.30-18.80-1.45%1,263.701,295.908,808.00
30 Nov 20221,295.1079.006.50%1,212.201,310.0023,570.00
29 Nov 20221,216.1048.504.15%1,157.201,226.2012,948.00
28 Nov 20221,167.60-25.20-2.11%1,149.401,199.0012,287.00
27 Nov 20221,192.80-12.20-1.01%1,188.501,222.803,346.00
26 Nov 20221,205.007.300.61%1,196.301,234.0010,066.00
25 Nov 20221,197.70-6.50-0.54%1,170.801,207.306,074.00
24 Nov 20221,204.2020.501.73%1,179.501,215.506,685.00
23 Nov 20221,183.7077.507.01%1,127.201,188.5014,346.00
22 Nov 20221,106.200.000.00%1,106.201,106.200.00
21 Nov 20221,106.20-35.70-3.13%1,079.701,145.0027,473.00
20 Nov 20221,141.90-75.20-6.18%1,129.201,224.107,872.00
19 Nov 20221,217.104.700.39%1,198.001,231.504,215.00
18 Nov 20221,212.4012.401.03%1,199.501,233.3017,316.00
17 Nov 20221,200.00-15.70-1.29%1,182.201,227.2016,628.00
16 Nov 20221,215.70-36.00-2.88%1,186.101,265.8024,762.00
15 Nov 20221,251.7011.400.92%1,232.601,291.4014,147.00
14 Nov 20221,240.3020.101.65%1,172.101,288.2021,911.00
13 Nov 20221,220.20-34.10-2.72%1,200.001,272.0018,950.00
12 Nov 20221,254.30-31.50-2.45%1,236.201,288.908,566.00
11 Nov 20221,285.80-10.00-0.77%1,196.701,305.0025,025.00
10 Nov 20221,295.80196.7017.90%1,082.601,350.0027,916.00
09 Nov 20221,099.10-230.90-17.36%1,071.501,336.9060,895.00
08 Nov 20221,330.00-237.60-15.16%1,220.001,579.70101,525.00
07 Nov 20221,567.60-4.80-0.31%1,547.001,608.5012,787.00
06 Nov 20221,572.40-54.10-3.33%1,564.101,639.406,444.00
05 Nov 20221,626.50-18.70-1.14%1,622.001,665.805,210.00
04 Nov 20221,645.20113.807.43%1,528.501,676.8024,717.00
03 Nov 20221,531.4013.000.86%1,515.601,558.608,228.00
02 Nov 20221,518.40-62.30-3.94%1,503.201,620.5014,337.00
Download more Ethereum Historical Data
Your Recent History
BSTP
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 ADVFN
Register Now

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

P: V: D:20221202 09:21:25