Ethereum Historische Daten - ETHUSD

Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Ethereum ETHUSD Crypto 23.620.641.696 Ethash
  Änderung Änderung % Preis Gebot Fragen
  -3,09 -1,35% 225,76 225,97 225,98
Hoch Niedrig Handelsbeginn Handelsende 52 Wochenbereich
230,00 222,65 227,30 228,85 35,66 - 485,28
Börse Letzte Trade Menge Preis Währung
GDAX 08:35:41 2,00 226,01 USD
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
7.048.690,31 31.149,82 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historische Zusammenfassung

Period † Open High Low Avg. Daily Vol [m] Change %
1 Woche269,22269,99190,11420,68k-43,46-16,14%
1 Monat308,68364,49190,11335,14k-82,92-26,86%
3 Monate155,71364,49148,10341,19k70,0544,99%
6 Monate117,44364,4935,66291,36k108,3292,23%
1 Jahr449,13485,2835,66327,70k-223,37-49,73%
3 Jahre12,661.432,885,981,58M213,101.683,61%
5 Jahre2,831.432,880,4208971,61M222,937.872,82%

ETHUSD 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
21 Jul 2019228,43+7,71+3,49%219,98236,58181.063,00
20 Jul 2019220,72-7,21-3,16%206,20229,99218.062,00
19 Jul 2019227,93+16,71+7,91%206,20229,99395.201,00
18 Jul 2019211,22+12,40+6,24%190,11234,58482.220,00
17 Jul 2019198,82-31,78-13,78%190,11234,68692.425,00
16 Jul 2019230,60+6,76+3,02%203,00269,75553.386,00
15 Jul 2019223,84-45,28-16,83%222,70269,99422.431,00
14 Jul 2019269,12-6,30-2,29%261,79276,34152.504,00
13 Jul 2019275,42+8,60+3,22%265,91279,67160.815,00
12 Jul 2019266,82-21,08-7,32%261,57314,98370.226,00
11 Jul 2019287,90-19,78-6,43%281,09314,98380.985,00
10 Jul 2019307,68-5,03-1,61%302,78318,70247.060,00
09 Jul 2019312,71+7,18+2,35%302,24315,00209.950,00
08 Jul 2019305,53+17,94+6,24%283,87310,70178.486,00
07 Jul 2019287,59-0,700000-0,24%280,00298,25104.180,00
06 Jul 2019288,29+5,53+1,96%280,00296,33194.030,00
05 Jul 2019282,76-19,96-6,59%280,10304,00163.130,00
04 Jul 2019302,72+14,24+4,94%270,42303,83196.488,00
03 Jul 2019288,48-5,66-1,92%270,42301,32385.991,00
02 Jul 2019294,14+6,47+2,25%278,65323,61345.161,00
01 Jul 2019287,67-36,27-11,20%286,10324,50292.392,00
30 Jun 2019323,94+15,25+4,94%289,66324,25313.408,00
29 Jun 2019308,69+16,55+5,67%289,66312,90358.396,00
28 Jun 2019292,14-44,16-13,13%273,50364,49863.361,00
27 Jun 2019336,30+19,80+6,26%306,00364,49816.400,00
26 Jun 2019316,50+6,52+2,10%295,68317,16223.577,00
25 Jun 2019309,98+2,65+0,86%295,00318,00243.372,00
24 Jun 2019307,33-2,62-0,85%293,46318,00239.261,00
23 Jun 2019309,95+16,90+5,77%272,47315,54450.116,00
22 Jun 2019293,05+20,57+7,55%270,86298,35418.830,00
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:20190721 06:35:52