Ethereum Historische Daten - ETHUSD

Kaufen
Verkaufen
Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Ethereum ETHUSD Crypto 26.446.362.944 Ethash
  Änderung Änderung % Preis Gebot Fragen
  -7,02 -2,69% 253,86 253,40 253,56
Hoch Niedrig Handelsbeginn Handelsende 52 Wochenbereich
259,53 245,78 253,24 260,88 35,66 - 736,00
Börse Letzte Trade Menge Preis Währung
BSTP 06:36:40 10,00 253,86 USD
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
7.767.009,98 30.942,17 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historische Zusammenfassung

Period † Open High Low Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Woche187,39281,77185,500.002997385831260.0146704203902863.68k66,4735,47%
1 Monat169,84281,7735,660.0002457984032460.0146704203902402.08k84,0249,47%
3 Monate133,64281,7735,660.0001058662401430.0146704203902287.19k120,2289,96%
6 Monate145,87281,7735,660.0001058662401430.0146704203902337.31k107,9974,03%
1 Jahr693,36736,0035,660.0001058662401430.0287695077071425.5k-439,50-63,39%
3 Jahre13,691.432,885,982.32607809E-60.1296810779881.7M240,171.754,39%
5 Jahre2,831.432,880,4208972.32607809E-60.1296810779881.66M251,038.865,19%

ETHUSD 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
20 Mai 2019262,35+27,66+11,79%231,40264,96500.515,00
19 Mai 2019234,69-10,22-4,17%230,79249,24299.738,00
18 Mai 2019244,91-19,70-7,44%214,00281,771.070.203,00
17 Mai 2019264,61+15,42+6,19%241,01281,771.467.042,00
16 Mai 2019249,19+52,79+26,88%185,62250,791.180.375,00
15 Mai 2019196,400,000000000,00%196,40196,400,00
14 Mai 2019196,40+9,22+4,93%185,50209,85664.184,00
13 Mai 2019187,18-12,05-6,05%171,89206,87675.623,00
12 Mai 2019199,23+27,25+15,84%167,41207,00842.862,00
11 Mai 2019171,98+1,77+1,04%165,25176,50272.441,00
10 Mai 2019170,21+0,770000+0,45%165,23173,50225.354,00
09 Mai 2019169,44-0,120000-0,07%162,00180,75274.216,00
08 Mai 2019169,56-2,43-1,41%168,10180,75449.111,00
07 Mai 2019171,99+10,52+6,52%157,00175,98344.577,00
06 Mai 2019161,47-0,520000-0,32%155,47168,7124.579,00
05 Mai 2019161,99-2,93-1,78%157,75169,00245.951,00
04 Mai 2019164,92+5,75+3,61%155,91169,26238.054,00
03 Mai 2019159,17+0,860000+0,54%154,60163,25122.181,00
02 Mai 2019158,31-1,68-1,05%152,29163,25149.323,00
01 Mai 2019159,99+7,65+5,02%152,29161,20193.051,00
30 Apr 2019152,34-0,580000-0,38%148,10157,33174.895,00
29 Apr 2019152,92-2,53-1,63%152,33156,4927.633,00
28 Apr 2019155,45+2,38+1,55%148,26159,00111.305,00
27 Apr 2019153,07+1,29+0,85%35,66166,34270.096,00
26 Apr 2019151,78-13,92-8,40%146,00166,71332.420,00
25 Apr 2019165,70-5,58-3,26%160,22176,94294.136,00
24 Apr 2019171,28-0,110000-0,06%168,21177,07243.748,00
23 Apr 2019171,39+1,12+0,66%166,33174,45162.567,00
22 Apr 2019170,27-3,19-1,84%89,35175,00151.664,00
21 Apr 2019173,46-0,480000-0,28%170,43178,00119.091,00
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:20190520 04:38:02