Breaking News
0

ETH/USD - Ethereum US Dollar

Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Add to/Remove from a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
149.38 +0.28    +0.19%
22:23:51 - Real-time Data. ( Disclaimer )
Type: Currency
Group: Minor
Base: Ethereum
Second: US Dollar
  • Volume: 299,132
  • Bid/Ask: 149.31 / 149.34
  • Day's Range: 145.00 - 156.40
ETH/USD 149.38 +0.28 +0.19%

ETH/USD Bitfinex Historical Data

 
Get free historical data for ETH USD (Ethereum US Dollar Bitfinex). You'll find the closing price, open, high, low, change and %change of the currency pair for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the currency pair data summary for the selected range of dates.
Time Frame:
01/23/2019 - 02/22/2019
 
Date Price Open High Low Vol. Change %
Feb 22, 2019 149.38 148.44 150.13 147.72 299.13K 0.76%
Feb 21, 2019 148.25 151.67 153.59 145.58 324.59K -2.25%
Feb 20, 2019 151.67 146.61 152.82 143.89 315.06K 3.45%
Feb 19, 2019 146.61 148.87 152.95 145.99 343.89K -1.59%
Feb 18, 2019 148.98 136.27 151.86 135.71 677.47K 9.39%
Feb 17, 2019 136.19 124.68 138.24 124.49 520.13K 9.23%
Feb 16, 2019 124.68 123.78 126.85 123.78 122.63K 0.75%
Feb 15, 2019 123.75 122.57 126.48 122.20 179.54K 0.95%
Feb 14, 2019 122.58 123.76 126.25 122.51 180.68K -1.03%
Feb 13, 2019 123.85 124.75 129.30 122.55 244.18K -0.72%
Feb 12, 2019 124.75 122.69 126.40 120.30 226.67K 1.68%
Feb 11, 2019 122.68 127.20 127.20 121.39 207.17K -3.63%
Feb 10, 2019 127.31 121.14 128.13 118.00 249.13K 5.21%
Feb 09, 2019 121.01 121.21 123.47 119.59 150.89K -0.27%
Feb 08, 2019 121.34 105.71 124.80 105.01 519.95K 14.79%
Feb 07, 2019 105.71 106.06 107.60 105.07 115.02K -0.37%
Feb 06, 2019 106.10 108.69 109.00 102.61 280.56K -2.37%
Feb 05, 2019 108.68 108.46 109.13 107.65 66.83K 0.20%
Feb 04, 2019 108.46 108.52 110.00 107.77 105.14K -0.06%
Feb 03, 2019 108.52 112.70 113.49 107.18 191.29K -3.71%
Feb 02, 2019 112.70 109.02 113.37 107.93 163.32K 3.38%
Feb 01, 2019 109.02 108.61 110.51 105.60 192.47K 0.53%
Jan 31, 2019 108.45 110.65 112.97 107.47 179.43K -1.96%
Jan 30, 2019 110.62 106.30 111.96 105.32 324.02K 4.06%
Jan 29, 2019 106.30 107.54 108.36 104.26 164.51K -1.15%
Jan 28, 2019 107.54 113.41 114.33 103.22 370.27K -5.17%
Jan 27, 2019 113.40 117.33 118.40 112.71 238.12K -3.33%
Jan 26, 2019 117.31 117.27 120.33 117.03 136.02K 0.03%
Jan 25, 2019 117.27 119.05 119.50 116.32 139.87K -1.50%
Jan 24, 2019 119.05 118.76 120.12 115.88 181.03K 0.25%
Jan 23, 2019 118.76 120.19 121.10 117.03 153.11K -1.19%
Jan 22, 2019 120.19 117.42 121.95 112.66 298.44K 2.29%
Highest: 153.59 Lowest: 102.61 Difference: 50.98 Average: 121.60 Change %: 27.13

My Sentiments

What is your sentiment on ETH/USD?
or
Vote to see community's results!
7 eBooks for free

THE FOREX TRADING GUIDE BYInvesting.com

7 eBooks for free

A great tool for anyone who wants to learn to trade the financial markets. Whether a novice trader or an experienced trader.

Download Now

Currency Explorer

Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

ETH/USD Bitfinex Overview

Write your thoughts about ETH/USD
 
Are you sure you want to delete this chart?
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Farid Farmahmoodi
Farid Farmahmoodi Jan 11, 2019 5:17
Saved. See Saved Items.
This comment has already been saved in your Saved Items
I think it's the perfect time to buy today or tomorrow
Reply
1 0
Farid Farmahmoodi
Farid Farmahmoodi Jan 11, 2019 5:17
Saved. See Saved Items.
This comment has already been saved in your Saved Items
I think it's the perfect time to buy today or tomorrow
Reply
0 0
Thomas Je
Thomas Je Dec 26, 2018 18:39
Saved. See Saved Items.
This comment has already been saved in your Saved Items
WHEN MOON
Reply
0 0
Dec 15, 2018 19:58
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Take Etherum and wait. There are good developments. It will be announced soon.
Reply
0 0
Moe Sasila
Sasilm2 Sep 05, 2018 21:23
Saved. See Saved Items.
This comment has already been saved in your Saved Items
BTFD? why the all out dump? am I missing any news at all?
Reply
0 0
Calvin De Jong
Calvin De Jong Aug 29, 2018 15:38
Saved. See Saved Items.
This comment has already been saved in your Saved Items
ETH is so under valued at these prices its a good time to buy some before it jumps back up to the 350 levels.
Reply
0 1
BHAVIN DESAI
BHAVIN DESAI Mar 09, 2018 14:22
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Eth going to 400 today
Reply
0 2
Chris Lung
Chris Lung Feb 07, 2018 23:59
Saved. See Saved Items.
This comment has already been saved in your Saved Items
ETH to hit 2500 by end of 2018 :D
Reply
0 0
Jack Wood
Jack Wood Feb 07, 2018 23:59
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Agree. I think it might hit 3000. Eth will eventually top bitcoin market capital.
Reply
0 0
David Xu
David Xu Feb 07, 2018 23:59
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Delusion is always good
Reply
0 0
Robin Banks
Robin Banks Oct 21, 2017 21:04
Saved. See Saved Items.
This comment has already been saved in your Saved Items
ETH to hit 500 USD before the end of 2017.
Reply
0 0
Andre Cunha
Andre Cunha Oct 21, 2017 21:04
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Maybe 1000 USD by end of year? Let's hope so!
Reply
0 0
Mike Rozak
Mike Rozak Oct 21, 2017 21:04
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Crazy to see how that turned out
Reply
0 0
Igor Vel
Igor Vel Oct 21, 2017 21:04
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Sell and run away
Reply
0 0
 
Are you sure you want to delete this chart?
 
Post
 
Replace the attached chart with a new chart ?
1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Report this comment

I feel that this comment is:

Comment flagged

Thank You!

Your report has been sent to our moderators for review
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.
Continue with Google
or
Sign up with Email