ETHUSD

Ethereum Historische Daten

Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Ethereum ETHUSD Crypto 141.120.559.067 Ethash
  Änderung Änderung % Preis Gebot Fragen
-2,13 -0,18% 1.183,73 1.183,72 1.183,73
Handelsbeginn Hoch Niedrig Handelsende 52 Wochenbereich
1.187,55 1.189,28 1.178,03 1.185,86 880,00 - 4.867,81
Börse Letzte Trade Menge Preis Währung
GDAX 03:17:02 0,052171 1.183,73 USD
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
23.096.343,09 19.509,90 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historische Zusammenfassung

Zeitraum † Handelsbeginn Hoch Niedrig Durchsch. Volumen Änderung %
1 Woche1.097,941.203,20997,02306.105,9485,797,81%
1 Monat1.789,821.832,31880,00401.245,66-606,09-33,86%
3 Monate3.111,553.179,74880,00289.562,99-1.927,82-61,96%
6 Monate3.406,163.581,60880,00259.583,96-2.222,43-65,25%
1 Jahr2.322,424.867,81880,00241.481,72-1.138,69-49,03%
3 Jahre284,984.867,8185,901.466.876,98898,75315,37%
5 Jahre245,894.867,8135,661.437.351,55937,84381,41%

ETHUSD 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
07 Jul 2022 1.188,45 53,31 4,70% 1.136,61 1.203,20 1.110,56 355.587,00
06 Jul 2022 1.135,14 -19,28 -1,67% 1.150,20 1.172,38 1.075,70 382.720,00
05 Jul 2022 1.154,42 81,31 7,58% 1.072,43 1.160,00 1.043,47 245.283,00
04 Jul 2022 1.073,11 6,56 0,62% 1.065,99 1.085,78 1.039,66 145.116,00
03 Jul 2022 1.066,55 -3,36 -0,31% 1.053,34 1.077,50 1.025,95 164.784,00
02 Jul 2022 1.069,91 29,59 2,84% 1.055,98 1.114,18 1.031,86 396.289,00
01 Jul 2022 1.040,32 -55,04 -5,02% 1.097,94 1.105,61 997,02 452.958,00
30 Jun 2022 1.095,36 -42,64 -3,75% 1.142,79 1.155,21 1.085,41 361.082,00
29 Jun 2022 1.138,00 -54,30 -4,55% 1.190,45 1.233,98 1.136,84 319.996,00
28 Jun 2022 1.192,30 -8,27 -0,69% 1.198,56 1.237,83 1.171,88 402.040,00
27 Jun 2022 1.200,57 -38,56 -3,11% 1.240,23 1.280,00 1.195,02 231.135,00
26 Jun 2022 1.239,13 -1,79 -0,14% 1.222,19 1.255,00 1.178,77 216.443,00
25 Jun 2022 1.240,92 97,13 8,49% 1.147,55 1.244,78 1.131,02 329.410,00
24 Jun 2022 1.143,79 94,78 9,04% 1.047,11 1.153,01 1.043,68 328.183,00
23 Jun 2022 1.049,01 -78,08 -6,93% 1.121,52 1.128,46 1.042,36 347.286,00
22 Jun 2022 1.127,09 -7,32 -0,65% 1.123,05 1.193,00 1.107,87 393.002,00
21 Jun 2022 1.134,41 10,33 0,92% 1.127,04 1.165,70 1.051,70 376.978,00
20 Jun 2022 1.124,08 128,79 12,94% 986,90 1.156,20 933,60 558.696,00
19 Jun 2022 995,29 -91,26 -8,40% 1.084,87 1.096,64 880,00 704.641,00
18 Jun 2022 1.086,55 20,91 1,96% 1.057,65 1.117,43 1.049,19 417.001,00
17 Jun 2022 1.065,64 -164,03 -13,34% 1.244,49 1.256,64 1.050,39 470.454,00
16 Jun 2022 1.229,67 19,16 1,58% 1.200,94 1.247,00 1.012,72 818.454,00
15 Jun 2022 1.210,51 8,10 0,67% 1.200,26 1.258,69 1.073,00 761.098,00
14 Jun 2022 1.202,41 -246,59 -17,02% 1.436,92 1.453,44 1.163,71 817.490,00
13 Jun 2022 1.449,00 -81,36 -5,32% 1.526,41 1.545,50 1.423,00 386.624,00
12 Jun 2022 1.530,36 -129,40 -7,80% 1.657,33 1.680,43 1.499,79 411.412,00
11 Jun 2022 1.659,76 -129,41 -7,23% 1.787,36 1.802,85 1.654,15 287.509,00
10 Jun 2022 1.789,17 -3,90 -0,22% 1.789,82 1.832,31 1.775,67 153.193,00
09 Jun 2022 1.793,07 -24,45 -1,35% 1.814,44 1.838,00 1.764,07 215.589,00
08 Jun 2022 1.817,52 -41,23 -2,22% 1.854,33 1.875,36 1.723,61 260.606,00
Kürzlich von Ihnen besucht
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.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20220707 01:17:12