ETHUSD

Ethereum Historische Daten

Kaufen
Verkaufen
Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Ethereum ETHUSD Crypto 554.505.791.970 Ethash
  Änderung Änderung % Preis Gebot Fragen
52,52 1,13% 4.687,78 4.687,88 4.688,49
Handelsbeginn Hoch Niedrig Handelsende 52 Wochenbereich
4.627,42 4.696,77 4.615,97 4.635,26 200,50 - 4.867,81
Börse Letzte Trade Menge Preis Währung
GDAX 01:19:36 0,002315 4.687,78 USD
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
18.279.247,75 3.916,04 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historische Zusammenfassung

Period † Open High Low Avg. Daily Vol Change %
1 Woche4.084,044.750,753.917,00172.339,52603,7414,78%
1 Monat4.322,944.867,813.917,00187.050,45364,848,44%
3 Monate3.926,594.867,812.660,00222.247,12761,1919,39%
6 Monate2.255,124.867,811.701,10250.848,342.432,66107,87%
1 Jahr313,304.867,81200,50352.214,144.374,481.396,26%
3 Jahre116,624.867,8135,661.483.295,014.571,163.919,71%
5 Jahre8,604.867,815,981.709.632,964.679,1854.398,80%

ETHUSD 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
01 Dez 2021 4.635,80 192,03 4,32% 4.442,32 4.755,20 4.351,77 347.127,00
30 Nov 2021 4.443,77 149,69 3,49% 4.316,09 4.466,00 4.282,07 191.143,00
29 Nov 2021 4.294,08 230,59 5,67% 4.087,21 4.303,35 3.975,42 144.082,00
28 Nov 2021 4.063,49 20,62 0,51% 4.032,99 4.186,97 4.031,56 106.171,00
27 Nov 2021 4.042,87 -477,48 -10,56% 4.538,40 4.552,31 3.917,00 279.089,00
26 Nov 2021 4.520,35 259,51 6,09% 4.272,60 4.555,11 4.250,00 154.544,00
25 Nov 2021 4.260,84 -87,76 -2,02% 4.342,22 4.378,16 4.168,99 135.425,00
24 Nov 2021 4.348,60 251,20 6,13% 4.084,04 4.389,95 4.062,34 195.919,00
23 Nov 2021 4.097,40 -222,61 -5,15% 4.244,03 4.322,86 4.024,45 196.979,00
22 Nov 2021 4.320,01 -98,15 -2,22% 4.415,73 4.426,80 4.301,98 101.876,00
21 Nov 2021 4.418,16 132,65 3,10% 4.305,66 4.438,96 4.208,88 119.049,00
20 Nov 2021 4.285,51 290,99 7,28% 3.987,12 4.314,82 3.975,34 223.413,00
19 Nov 2021 3.994,52 -296,89 -6,92% 4.281,48 4.346,42 3.960,00 293.863,00
18 Nov 2021 4.291,41 66,05 1,56% 4.195,11 4.298,25 4.075,00 220.018,00
17 Nov 2021 4.225,36 -343,37 -7,52% 4.528,95 4.536,53 4.123,04 332.134,00
16 Nov 2021 4.568,73 -49,28 -1,07% 4.642,84 4.770,00 4.541,00 151.753,00
15 Nov 2021 4.618,01 -33,12 -0,71% 4.640,55 4.695,07 4.516,05 114.123,00
14 Nov 2021 4.651,13 -7,86 -0,17% 4.703,03 4.708,60 4.586,80 94.311,00
13 Nov 2021 4.658,99 -67,46 -1,43% 4.713,92 4.809,27 4.508,42 258.436,00
12 Nov 2021 4.726,45 101,29 2,19% 4.614,10 4.783,05 4.578,05 141.084,00
11 Nov 2021 4.625,16 -100,90 -2,13% 4.740,01 4.867,81 4.460,00 267.560,00
10 Nov 2021 4.726,06 -87,45 -1,82% 4.790,71 4.842,54 4.697,90 200.075,00
09 Nov 2021 4.813,51 208,87 4,54% 4.619,35 4.825,00 4.616,56 193.040,00
08 Nov 2021 4.604,64 94,89 2,10% 4.511,51 4.639,80 4.506,99 108.383,00
07 Nov 2021 4.509,75 24,59 0,55% 4.469,63 4.534,43 4.329,21 138.296,00
06 Nov 2021 4.485,16 -48,10 -1,06% 4.534,52 4.574,00 4.446,01 160.241,00
05 Nov 2021 4.533,26 -76,66 -1,66% 4.592,48 4.610,24 4.423,01 207.854,00
04 Nov 2021 4.609,92 7,86 0,17% 4.598,97 4.671,00 4.456,00 244.037,00
03 Nov 2021 4.602,06 266,12 6,14% 4.322,94 4.604,99 4.287,32 264.499,00
02 Nov 2021 4.335,94 42,30 0,99% 4.295,13 4.385,16 4.151,00 208.719,00
01 Nov 2021 4.293,64 -18,76 -0,44% 4.333,88 4.395,99 4.168,10 180.199,00
31 Okt 2021 4.312,40 -98,04 -2,22% 4.413,46 4.420,33 4.236,99 147.553,00
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:20211201 00:19:55