Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
No results matched your search
Ethereum
Add to/Remove from a Portfolio
Add to Portfolio
Market Cap:
$9.43B
Circulating Supply:
ETH103.72M
Max Supply:
ETH0
Vol (24H):
$1.67B
Day's Range:
89.03 - 90.27
Chg (7D):
-16.57%
| Date | Price | Open | High | Low | Vol. | Change % |
|---|---|---|---|---|---|---|
| Dec 11, 2018 | 89.47 | 90.18 | 90.27 | 89.03 | 3.99M | -0.78% |
| Dec 10, 2018 | 90.17 | 93.62 | 95.30 | 88.68 | 4.15M | -3.68% |
| Dec 09, 2018 | 93.62 | 90.56 | 98.76 | 88.82 | 4.88M | 3.37% |
| Dec 08, 2018 | 90.57 | 93.28 | 97.98 | 84.75 | 5.68M | -2.90% |
| Dec 07, 2018 | 93.27 | 90.85 | 96.99 | 77.65 | 7.73M | 2.65% |
| Dec 06, 2018 | 90.86 | 102.36 | 104.42 | 90.57 | 5.06M | -11.21% |
| Dec 05, 2018 | 102.33 | 110.14 | 110.70 | 102.24 | 3.04M | -7.04% |
| Dec 04, 2018 | 110.09 | 108.66 | 113.16 | 106.13 | 2.48M | 1.31% |
| Dec 03, 2018 | 108.66 | 116.40 | 127.08 | 106.79 | 2.66M | -6.65% |
| Dec 02, 2018 | 116.41 | 118.23 | 120.71 | 116.08 | 2.10M | -1.54% |
| Dec 01, 2018 | 118.23 | 113.76 | 120.45 | 111.62 | 2.87M | 3.91% |
| Nov 30, 2018 | 113.77 | 117.86 | 119.80 | 111.73 | 4.27M | -3.46% |
| Nov 29, 2018 | 117.85 | 122.75 | 123.77 | 114.81 | 4.00M | -3.99% |
| Nov 28, 2018 | 122.74 | 111.19 | 126.60 | 111.19 | 5.41M | 10.40% |
| Nov 27, 2018 | 111.18 | 110.08 | 113.67 | 102.84 | 5.42M | 1.00% |
| Nov 26, 2018 | 110.08 | 118.03 | 120.56 | 106.44 | 5.09M | -6.75% |
| Nov 25, 2018 | 118.04 | 114.42 | 121.10 | 102.80 | 6.74M | 3.15% |
| Nov 24, 2018 | 114.43 | 124.63 | 129.34 | 111.79 | 3.81M | -8.19% |
| Nov 23, 2018 | 124.64 | 126.17 | 128.08 | 119.76 | 4.47M | -1.17% |
| Nov 22, 2018 | 126.12 | 137.75 | 139.74 | 125.93 | 2.92M | -8.42% |
| Nov 21, 2018 | 137.72 | 132.90 | 140.86 | 126.84 | 5.12M | 3.61% |
| Nov 20, 2018 | 132.92 | 150.27 | 153.55 | 127.30 | 7.69M | -11.46% |
| Nov 19, 2018 | 150.12 | 178.76 | 178.93 | 146.86 | 5.23M | -15.97% |
| Nov 18, 2018 | 178.65 | 176.53 | 182.07 | 176.06 | 1.59M | 1.20% |
| Nov 17, 2018 | 176.53 | 176.99 | 177.93 | 174.94 | 44.19M | -0.27% |
| Nov 16, 2018 | 177.01 | 184.10 | 184.88 | 175.29 | 43.39M | -3.85% |
| Nov 15, 2018 | 184.10 | 187.51 | 189.79 | 171.99 | 69.51M | -1.79% |
| Nov 14, 2018 | 187.46 | 210.44 | 210.59 | 177.34 | 45.72M | -10.92% |
| Nov 13, 2018 | 210.44 | 212.79 | 213.88 | 209.40 | 27.77M | -1.10% |
| Nov 12, 2018 | 212.79 | 213.10 | 214.95 | 211.54 | 17.81M | -0.18% |
| Nov 11, 2018 | 213.18 | 213.19 | 214.22 | 209.51 | 48.66M | -0.01% |
| Highest: 214.95 | Lowest: 77.65 | Difference: 137.30 | Average: 133.02 | Change %: -58.04 |
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.
