Breaking News
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

No results matched your search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 0

Ethereum

 
Get historical data for the Ethereum prices. You'll find the historical Ethereum market data for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals.
Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create a new watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
1 ETH =
$ 147.39
+2.62    +1.78%
Index Price
Currency Converter
04:33:45 - Real-time Data . ( Disclaimer )
Analyze Any Stock Free
Market Cap: $15.48B
Circulating Supply: ETH104.96M
Max Supply: ETH0
Vol (24H): $3.65B
Day's Range: 144.27 - 147.54
Chg (7D): +20.03%
Time Frame:
01/23/2019 - 02/22/2019
 
Download Data
Date Price Open High Low Vol. Change %
Feb 22, 2019 147.39 145.79 147.54 144.27 6.23M 1.10%
Feb 21, 2019 145.78 149.01 149.55 143.50 7.21M -2.23%
Feb 20, 2019 149.11 144.02 149.46 140.88 8.61M 3.54%
Feb 19, 2019 144.01 145.79 149.84 143.80 9.90M -1.22%
Feb 18, 2019 145.80 133.79 147.64 125.07 11.93M 8.98%
Feb 17, 2019 133.79 122.88 135.27 122.78 8.67M 8.89%
Feb 16, 2019 122.87 121.72 124.50 121.71 5.33M 0.94%
Feb 15, 2019 121.73 120.97 124.00 120.87 5.69M 0.63%
Feb 14, 2019 120.97 122.21 124.46 120.44 5.81M -1.02%
Feb 13, 2019 122.22 122.66 126.17 121.06 6.17M -0.35%
Feb 12, 2019 122.64 121.32 123.99 119.28 5.74M 1.10%
Feb 11, 2019 121.30 124.94 125.05 119.55 6.13M -2.89%
Feb 10, 2019 124.92 119.44 125.46 116.42 6.32M 4.59%
Feb 09, 2019 119.44 119.27 121.09 117.96 5.21M 0.17%
Feb 08, 2019 119.23 104.55 122.58 103.89 9.19M 14.05%
Feb 07, 2019 104.55 104.63 106.12 104.29 5.05M -0.08%
Feb 06, 2019 104.63 107.37 107.67 102.28 6.15M -2.55%
Feb 05, 2019 107.37 107.91 108.32 106.60 4.67M -0.50%
Feb 04, 2019 107.90 107.63 109.24 106.95 5.02M 0.27%
Feb 03, 2019 107.62 110.67 111.25 106.36 5.01M -2.77%
Feb 02, 2019 110.68 106.99 111.16 106.29 4.23M 3.46%
Feb 01, 2019 106.98 106.74 108.54 104.41 4.98M 0.26%
Jan 31, 2019 106.71 108.51 110.56 105.86 5.11M -1.66%
Jan 30, 2019 108.52 104.76 109.67 103.82 5.95M 3.55%
Jan 29, 2019 104.79 105.82 107.32 102.89 5.41M -0.98%
Jan 28, 2019 105.82 112.50 113.14 101.60 7.45M -5.94%
Jan 27, 2019 112.50 115.83 116.24 112.03 4.65M -2.88%
Jan 26, 2019 115.83 115.50 117.63 115.37 3.48M 0.29%
Jan 25, 2019 115.50 116.70 117.41 115.03 4.75M -1.03%
Jan 24, 2019 116.71 116.84 117.32 114.93 4.38M -0.11%
Jan 23, 2019 116.84 118.23 119.01 115.52 4.35M -1.18%
Jan 22, 2019 118.23 116.05 119.47 112.36 5.11M 1.88%
Highest: 149.84 Lowest: 101.60 Difference: 48.24 Average: 119.76 Change %: 27.00
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

Investing.com Ethereum Index Discussions

Write your thoughts about Investing.com Ethereum Index
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Joseph Molako
Joseph Molako 10 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
it will go up
Reply
2 1
Al Capo
Al Capo 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Why?
Reply
0 0
Conor Mcgregor
Conor Mcgregor 10 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
never say never
Reply
0 0
Wyatt Hale
Wyatt Hale Feb 21, 2019 12:37AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
will never see 190 again people. give up or go short
Reply
0 5
Support Neapper
Support Neapper Feb 21, 2019 12:37AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
facepalm...
Reply
0 0
JUNO LAWRANCE
JUNO LAWRANCE Feb 20, 2019 6:10PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
next stop 190
Reply
2 0
Steve Bucher
Steve Bucher Feb 20, 2019 1:51PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
It will go down to 121 and don't call me Shirley ... lol
Reply
0 2
Apoorv Gupta
Apoorv Gupta Feb 20, 2019 1:46PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
surely it will go up to 155+
Reply
1 0
Lucas Alb
Lucas Alb Feb 20, 2019 11:21AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
It's completely overpriced right now
Reply
2 2
John Long
John Long Feb 20, 2019 11:21AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
exactly the opposite
Reply
2 1
Nicholas Del Toro
Nicholas Del Toro Feb 20, 2019 8:53AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
What u talkin bout willis? Its 147
Reply
3 0
BRAD FAYLOR
BRAD FAYLOR Feb 19, 2019 11:44PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
cant get past 145 area
Reply
1 1
BigZ Sn
BigZ Sn Feb 19, 2019 3:53PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
The ddom shot spotted very close by. Be careful. This is the 2nd warning. Your welcome
Reply
2 2
meldrin rebello
meldrin rebello Feb 19, 2019 5:12AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
165 within next 40 hours?
Reply
4 1
Marius Pedersen
Marius Pedersen Feb 19, 2019 5:12AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
lets hope so..
Reply
2 0
MarkAnthony John
MarkAnthony John Feb 19, 2019 2:08AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Lets go baby..
Reply
2 0
dk dk
dk dk Feb 18, 2019 7:41PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
What would be the correction point?
Reply
0 1
BRAD FAYLOR
BRAD FAYLOR Feb 18, 2019 7:41PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
who know...might not be one
Reply
0 0
BRAD FAYLOR
BRAD FAYLOR Feb 18, 2019 7:41PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
if somebody really knew they wouldnt be on here
Reply
0 0
Nicholas Del Toro
Nicholas Del Toro Feb 18, 2019 9:03AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Stabilizing. Just hold. Do not sell!
Reply
4 3
BRAD FAYLOR
BRAD FAYLOR Feb 18, 2019 9:03AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
buy more
Reply
0 0
Hyborian War
Hyborian War Feb 18, 2019 8:54AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
DMA200
Reply
2 0
Hyborian War
Hyborian War Feb 18, 2019 8:54AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
165zone is crucial. glta
Reply
0 0
Nicholas Del Toro
Nicholas Del Toro Feb 18, 2019 8:45AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Here is the breakout! 145!! Buy now, its about to rally hard!!
Reply
1 2
Al Capo
Al Capo Feb 18, 2019 8:45AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
btw, I´m on it also ;) just say´n
Reply
0 0
Al Capo
Al Capo Feb 18, 2019 8:45AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
What happened to my post?
Reply
0 0
Nicholas Del Toro
Nicholas Del Toro Feb 18, 2019 6:22AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
It will, heading to 167. Market will correct again before that happens. ETH in this week will stabilize and not drop like all the other coins, again. Itu0027s a rally to 200 by end of the month.
Reply
3 0
BRAD FAYLOR
BRAD FAYLOR Feb 18, 2019 12:06AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
maybe if it can get past 145
Reply
0 0
Nicholas Del Toro
Nicholas Del Toro Feb 17, 2019 9:10PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Uptrend to 167 looking good. If it breaks expect 227 if it drops back to 102 then it will likely bomb to 83 meaning lack of support. Keep watching. It will happen.
Reply
0 0
Anthony Cooper
Anthony Cooper Feb 17, 2019 9:10PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
$83 would be a nice buy in price.
Reply
0 0
Nicholas Del Toro
Nicholas Del Toro Feb 17, 2019 9:10PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
You should have already bought. Letu0027s wait and see if the fork is bearish. If it is. Price will drop to about 80 to 100. But a bull trend could drive it up another 20 percent.
Reply
0 0
John Long
John Long Feb 17, 2019 6:57PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I already said that weekly MACD pass the buy signal and it's very rare. Last time this happened was in 2017 skyrocketing. Some animals didn't believe me...
Reply
6 0
BigZ Sn
BigZ Sn Feb 17, 2019 5:09PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Short like there is no tomorrow. Its yur chance. I have warned u
Reply
2 2
Show previous replies (1)
Nicholas Del Toro
Nicholas Del Toro Feb 17, 2019 5:09PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
He says it and reality does the opposite, keep him taking *****
Reply
1 1
Ivan Matvijenko
Ivan Matvijenko Feb 17, 2019 5:09PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
My heart tells me 70$
Reply
0 0
Book Analyst
Book Analyst Feb 17, 2019 5:09PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
This... guy gets owned by the market over and over again
Reply
1 0
Conor Mcgregor
Conor Mcgregor Feb 17, 2019 4:49PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
ha ha ha
Reply
2 1
Studio Onicoder
Studio Onicoder Feb 17, 2019 4:30PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
About 2000+ coins. short it. it is all a lie.
Reply
1 2
Al Capo
Al Capo Feb 17, 2019 4:21PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Insane!!!!!
Reply
0 0
BRAD FAYLOR
BRAD FAYLOR Feb 17, 2019 4:17PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
cuz the volume is up
Reply
0 0
Show more comments
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email