ETH.V - Ethereum Cryptocurrency USD

wto, 22 kwi 2025, 11:17 CEST, NY 5:17, Londyn 10:17, Tokio 18:17, WIG20 +0.90%

Symbol np: ^SPX

Historical data: Ethereum Cryptocurrency USD (ETH.V)

22 Apr, 11:17 1623.598 +44.930 (+2.85%)

More On ETH.V


	Summary

	Chart

	Chart HTML5

►	Historical data

	News


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of ETH.V

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
66	11 Oct 2015	0.6352	0.6352	0.5993	0.5993	-5.64%	-0.036	0
65	10 Oct 2015	0.75	0.75	0.6351	0.6351	-0.02%	-0.000	0
64	9 Oct 2015	0.62	0.6352	0.5701	0.6352	+2.45%	+0.015	0
63	8 Oct 2015	0.6	0.64	0.6	0.62	+3.33%	+0.020	0
62	7 Oct 2015	0.6511	0.6511	0.6	0.6	-7.85%	-0.051	0
61	6 Oct 2015	0.6078	0.6511	0.6078	0.6511	+7.12%	+0.043	0
60	5 Oct 2015	0.6095	0.6095	0.6078	0.6078	-0.28%	-0.002	0
59	4 Oct 2015	0.6796	0.6796	0.6095	0.6095	-10.31%	-0.070	0
58	3 Oct 2015	0.6647	0.6796	0.6647	0.6796	+2.24%	+0.015	0
57	2 Oct 2015	0.6548	0.666	0.6548	0.6647	+1.51%	+0.010	0
56	1 Oct 2015	0.7137	0.7137	0.6545	0.6548	-8.25%	-0.059	0
55	30 Sep 2015	0.6816	0.74	0.5046	0.7137	+4.71%	+0.032	0
54	29 Sep 2015	0.6	0.6816	0.5	0.6816	+13.60%	+0.082	0
53	28 Sep 2015	0.7008	0.7047	0.6	0.6	-14.38%	-0.101	0
52	27 Sep 2015	0.7703	0.7703	0.7007	0.7008	-9.02%	-0.070	0
51	26 Sep 2015	0.6823	0.7703	0.6805	0.7703	+12.90%	+0.088	0
50	25 Sep 2015	0.8	0.8	0.6823	0.6823	-14.71%	-0.118	0
49	24 Sep 2015	0.91	0.91	0.8	0.8	-12.09%	-0.110	0
48	23 Sep 2015	0.8059	0.91	0.8059	0.91	+12.92%	+0.104	0
47	22 Sep 2015	0.9412	0.9412	0.8059	0.8059	-14.38%	-0.135	0
46	21 Sep 2015	0.8871	0.95	0.8871	0.9412	+6.10%	+0.054	0
45	20 Sep 2015	0.89	0.89	0.88	0.8871	-0.33%	-0.003	0
44	19 Sep 2015	0.8523	0.89	0.8013	0.89	+4.42%	+0.038	0
43	18 Sep 2015	0.875	0.88	0.8523	0.8523	-2.59%	-0.023	0
42	17 Sep 2015	0.9363	0.9363	0.8238	0.875	-6.55%	-0.061	0
41	16 Sep 2015	0.95	0.9563	0.9363	0.9363	-1.44%	-0.014	0
40	15 Sep 2015	0.955	1	0.804	0.95	-0.52%	-0.005	0
39	14 Sep 2015	0.8856	0.9622	0.885	0.955	+7.84%	+0.069	0
38	13 Sep 2015	1.15	1.15	0.8837	0.8856	-22.99%	-0.264	0
37	12 Sep 2015	0.9242	1.15	0.9242	1.15	+24.43%	+0.226	0
36	11 Sep 2015	1.19	1.19	0.9242	0.9242	-22.34%	-0.266	0
35	10 Sep 2015	1.21	1.21	1.12	1.19	-1.65%	-0.020	0
34	9 Sep 2015	1.26	1.26	1.21	1.21	-3.97%	-0.050	0
33	8 Sep 2015	1.28	1.28	1.26	1.26	-1.56%	-0.020	0
32	7 Sep 2015	1.34	1.34	1.28	1.28	-4.48%	-0.060	0
31	6 Sep 2015	1.37	1.39	1.34	1.34	-2.19%	-0.030	0
30	5 Sep 2015	1.23	1.37	1.23	1.37	+1.48%	+0.020	0
29	4 Sep 2015	1.28	1.4	1.28	1.35	+9.76%	+0.120	0
28	3 Sep 2015	1.14	1.33	1.14	1.23	+7.89%	+0.090	0
27	2 Sep 2015	1.36	1.37	1.14	1.14	-16.18%	-0.220	0

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data ETH.V

On the ticker field set "d:eth.v", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.