Register for real-time alerts, custom portfolio, and market moversCryptocurrency Press Releases
Provided by Chainwire
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.4E-7 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 0.00000000 | 1731542520 | ETS/BTC | https://mercatox.com/exchange/ETS/BTC | BTC | 1 | https://mercatox.com/exchange/ETS/BTC | 0 | 24 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.04084745 | 0.00614606 | 15.0463737638 | 0.04023376 | 0.05046163 | 0 | CX |
| 4 | 0.03253711 | 0.0144564 | 44.430497976 | 0.03244831 | 0.05046163 | 0 | CX |
| 12 | 0.03173298 | 0.01526053 | 48.090440923 | 0.02837223 | 0.05046163 | 0 | CX |
| 26 | 0.03396803 | 0.01302548 | 38.346292087 | 0.02682288 | 0.05046163 | 0 | CX |
| 52 | 0.0196718 | 0.02732171 | 138.88769711 | 0.01885638 | 0.05046163 | 0 | CX |
| 156 | 0.03477798 | 0.01221553 | 35.1243229193 | 0.00837533 | 0.05046163 | 0 | CX |
| 260 | 0.00175204 | 0.04524147 | 2582.21673021 | 0.00042445 | 0.05046163 | 4.00163172 | CX |
About ETS
ETH Share is a token on the Ethereum network.
ETS News
Crypto Chat
View PostsNo Posts Found
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731541800 | 0.04884105 | 0.00133509 | 2.81 | 0.04762039 | 0.05046163 | 0.04661367 | 0 |
| 1731455400 | 0.04750596 | -0.000401 | -0.84 | 0.04777857 | 0.04858894 | 0.04605428 | 0 |
| 1731369000 | 0.04790695 | 0.00450144 | 10.37 | 0.04346236 | 0.04838893 | 0.04336161 | 0 |
| 1731282600 | 0.04340551 | 0.00192753 | 4.65 | 0.04145979 | 0.043983 | 0.04135245 | 0 |
| 1731196200 | 0.04147798 | 0.0001492 | 0.36 | 0.04133065 | 0.04154797 | 0.04092184 | 0 |
| 1731109800 | 0.04132878 | 0.00024831 | 0.60 | 0.041013 | 0.04173582 | 0.04086857 | 0 |
| 1731023400 | 0.04108047 | 0.00022461 | 0.55 | 0.04084745 | 0.04155126 | 0.04023376 | 0 |
| 1730937000 | 0.04085586 | 0.00333571 | 8.89 | 0.03754682 | 0.04129508 | 0.03752791 | 0 |
| 1730850600 | 0.03752015 | 0.00098422 | 2.69 | 0.03662217 | 0.03803587 | 0.03644607 | 0 |
| 1730764200 | 0.03653593 | -0.000651 | -1.75 | 0.03742696 | 0.03742696 | 0.03608336 | 0 |
| 1730677800 | 0.037187 | -0.000196 | -0.52 | 0.03742696 | 0.03742696 | 0.03644217 | 0 |
| 1730591400 | 0.03738316 | -0.000123 | -0.33 | 0.03756076 | 0.03772364 | 0.03731293 | 0 |
| 1730505000 | 0.03750589 | -0.000466 | -1.23 | 0.0379122 | 0.03863039 | 0.03716892 | 0 |
| 1730418600 | 0.03797221 | -0.001124 | -2.87 | 0.03904813 | 0.03923121 | 0.03761246 | 0 |
| 1730332200 | 0.03909617 | -0.00012 | -0.31 | 0.03926583 | 0.03937009 | 0.0385799 | 0 |
| 1730245800 | 0.0392158 | 0.00148016 | 3.92 | 0.03766671 | 0.03971906 | 0.03765007 | 0 |
| 1730159400 | 0.03773564 | 0.00104332 | 2.84 | 0.03683591 | 0.03790513 | 0.03630873 | 0 |
| 1730073000 | 0.03669232 | 0.00049071 | 1.36 | 0.03618 | 0.03683912 | 0.0361019 | 0 |
| 1729986600 | 0.03620161 | 0.00039591 | 1.11 | 0.03598063 | 0.03634207 | 0.03583652 | 0 |
| 1729900200 | 0.0358057 | -0.000962 | -2.62 | 0.03683591 | 0.03711327 | 0.03539433 | 0 |
| 1729813800 | 0.03676773 | 0.00076556 | 2.13 | 0.03598689 | 0.03712124 | 0.03592052 | 0 |
| 1729727400 | 0.03600217 | -0.000363 | -1.00 | 0.03635601 | 0.03635871 | 0.03521377 | 0 |
| 1729641000 | 0.03636558 | -7.8E-5 | -0.21 | 0.03636291 | 0.03657755 | 0.03595205 | 0 |
| 1729554600 | 0.03644344 | -0.000818 | -2.20 | 0.03724599 | 0.03748768 | 0.03609251 | 0 |
| 1729468200 | 0.03726152 | 0.00035581 | 0.96 | 0.03692476 | 0.03742371 | 0.03676676 | 0 |
| 1729381800 | 0.03690571 | -4.6E-5 | -0.12 | 0.03697002 | 0.03705315 | 0.03674026 | 0 |
| 1729295400 | 0.03695189 | 0.00060291 | 1.66 | 0.03253711 | 0.03725169 | 0.03244831 | 0 |
| 1729209000 | 0.03634898 | -0.000182 | -0.50 | 0.03253711 | 0.0364199 | 0.03244831 | 0 |
| 1729122600 | 0.03653141 | 0.00046949 | 1.30 | 0.03614328 | 0.03691422 | 0.03606611 | 0 |
| 1729036200 | 0.03606192 | 0.00036036 | 1.01 | 0.03567073 | 0.03660979 | 0.03502586 | 0 |
| 1728949800 | 0.03570156 | 0.00180756 | 5.33 | 0.03253711 | 0.03589818 | 0.03244831 | 0 |
| 1728863400 | 0.033894 | -0.000209 | -0.61 | 0.0341597 | 0.03416403 | 0.03350079 | 0 |
| 1728777000 | 0.03410262 | 0.00037926 | 1.12 | 0.03376789 | 0.03426635 | 0.03373492 | 0 |
| 1728690600 | 0.03372336 | 0.00121843 | 3.75 | 0.03253711 | 0.03424164 | 0.03244831 | 0 |
| 1728604200 | 0.03250493 | -0.000229 | -0.70 | 0.03270582 | 0.03306071 | 0.03180087 | 0 |
| 1728517800 | 0.03273374 | -0.000852 | -2.54 | 0.03356042 | 0.03375147 | 0.0325765 | 0 |
| 1728431400 | 0.03358594 | -0.000125 | -0.37 | 0.03364073 | 0.03411987 | 0.03340877 | 0 |
| 1728345000 | 0.03371103 | -0.000228 | -0.67 | 0.03280511 | 0.0347881 | 0.03265039 | 0 |
| 1728258600 | 0.03393861 | 0.00042778 | 1.28 | 0.03348989 | 0.03397027 | 0.03339108 | 0 |
| 1728172200 | 0.03351083 | 1.9E-5 | 0.06 | 0.03357649 | 0.03367846 | 0.0333248 | 0 |
| 1728085800 | 0.03349232 | 0.00067918 | 2.07 | 0.03280511 | 0.0337273 | 0.03265039 | 0 |
| 1727999400 | 0.03281314 | 3.6E-5 | 0.11 | 0.03269548 | 0.03317656 | 0.03240953 | 0 |
| 1727913000 | 0.03277708 | -0.000106 | -0.32 | 0.03284951 | 0.03363381 | 0.03238841 | 0 |
| 1727826600 | 0.03288305 | -0.001262 | -3.70 | 0.0341985 | 0.03460464 | 0.0325226 | 0 |
| 1727740200 | 0.03414525 | -0.001333 | -3.76 | 0.0353896 | 0.03540726 | 0.03398737 | 0 |
| 1727653800 | 0.03547825 | -6.8E-5 | -0.19 | 0.03557467 | 0.03564063 | 0.03534416 | 0 |
| 1727567400 | 0.03554628 | 4.3E-5 | 0.12 | 0.03554769 | 0.03574946 | 0.03534511 | 0 |
| 1727481000 | 0.03550353 | 0.00031723 | 0.90 | 0.03516123 | 0.03590869 | 0.03501704 | 0 |
| 1727394600 | 0.0351863 | 0.00117425 | 3.45 | 0.03412447 | 0.03550193 | 0.03384221 | 0 |
| 1727308200 | 0.03401205 | -0.000737 | -2.12 | 0.03470507 | 0.03489314 | 0.03399821 | 0 |
| 1727221800 | 0.0347495 | 0.00052715 | 1.54 | 0.03419679 | 0.03491613 | 0.03387631 | 0 |
| 1727135400 | 0.03422235 | -7.3E-5 | -0.21 | 0.03132285 | 0.03448867 | 0.03063344 | 0 |
| 1727049000 | 0.03429496 | -2.0E-6 | -0.01 | 0.03422323 | 0.03452174 | 0.03369649 | 0 |
| 1726962600 | 0.03429729 | 0.00022726 | 0.67 | 0.03412996 | 0.03429729 | 0.03389866 | 0 |
| 1726876200 | 0.03407003 | 4.2E-5 | 0.12 | 0.03397904 | 0.03461522 | 0.03370873 | 0 |
| 1726789800 | 0.03402836 | 0.00095833 | 2.90 | 0.03336117 | 0.03448263 | 0.03331627 | 0 |
| 1726703400 | 0.03307003 | 0.00052423 | 1.61 | 0.03256192 | 0.03314356 | 0.03199468 | 0 |
| 1726617000 | 0.0325458 | 0.00104757 | 3.33 | 0.03145197 | 0.03312125 | 0.03112274 | 0 |
| 1726530600 | 0.03149823 | -0.000438 | -1.37 | 0.03195485 | 0.03197001 | 0.03107938 | 0 |
| 1726444200 | 0.03193637 | -0.000473 | -1.46 | 0.03240507 | 0.03261014 | 0.03172637 | 0 |
| 1726357800 | 0.0324098 | -0.000307 | -0.94 | 0.03269264 | 0.03274997 | 0.03213353 | 0 |
| 1726271400 | 0.03271697 | 0.00130076 | 4.14 | 0.03141333 | 0.03275725 | 0.03113682 | 0 |
| 1726185000 | 0.03141621 | 0.00043676 | 1.41 | 0.03099245 | 0.03162053 | 0.03098074 | 0 |
| 1726098600 | 0.03097945 | -0.000129 | -0.41 | 0.0311215 | 0.03131971 | 0.03000101 | 0 |
| 1726012200 | 0.03110885 | 0.00026267 | 0.85 | 0.03075682 | 0.03133845 | 0.03047156 | 0 |
| 1725925800 | 0.03084618 | 0.00116357 | 3.92 | 0.03132285 | 0.03144748 | 0.02955734 | 0 |
| 1725839400 | 0.02968261 | 0.00046989 | 1.61 | 0.02925449 | 0.0298706 | 0.02896401 | 0 |
| 1725753000 | 0.02921272 | 0.00011861 | 0.41 | 0.02915245 | 0.02960459 | 0.02902147 | 0 |
| 1725666600 | 0.02909411 | -0.001228 | -4.05 | 0.03033192 | 0.03074441 | 0.02837223 | 0 |
| 1725580200 | 0.03032208 | -0.000938 | -3.00 | 0.03132285 | 0.03144748 | 0.03011881 | 0 |
| 1725493800 | 0.03125995 | 0.00012445 | 0.40 | 0.03100609 | 0.03159193 | 0.03014105 | 0 |
| 1725407400 | 0.0311355 | -0.000813 | -2.54 | 0.03193191 | 0.03228467 | 0.03108867 | 0 |
| 1725321000 | 0.03194856 | 0.00102858 | 3.33 | 0.03183694 | 0.03208219 | 0.03099501 | 0 |
| 1725234600 | 0.03091998 | -0.000915 | -2.87 | 0.03183694 | 0.03188095 | 0.03091247 | 0 |
| 1725148200 | 0.03183543 | -7.7E-5 | -0.24 | 0.03191748 | 0.03204782 | 0.0317336 | 0 |
| 1725061800 | 0.03191251 | -0.00015 | -0.47 | 0.03202055 | 0.03233571 | 0.03127224 | 0 |
| 1724975400 | 0.03206252 | 0.00010268 | 0.32 | 0.0318748 | 0.03303372 | 0.03179429 | 0 |
| 1724889000 | 0.03195984 | -0.000257 | -0.80 | 0.03212815 | 0.03250829 | 0.03127867 | 0 |
| 1724802600 | 0.03221645 | -0.001752 | -5.16 | 0.03395254 | 0.03412552 | 0.03133376 | 0 |
| 1724716200 | 0.03396884 | -0.00074 | -2.13 | 0.03475376 | 0.03480167 | 0.03396884 | 0 |
| 1724629800 | 0.03470911 | 0.00014653 | 0.42 | 0.03466673 | 0.0351 | 0.03447478 | 0 |
| 1724543400 | 0.03456258 | -1.0E-5 | -0.03 | 0.03461736 | 0.03483034 | 0.03438003 | 0 |
| 1724457000 | 0.03457218 | 0.00196384 | 6.02 | 0.03260765 | 0.03500236 | 0.03260765 | 0 |
| 1724370600 | 0.03260834 | -0.000429 | -1.30 | 0.03173298 | 0.03327901 | 0.03039441 | 0 |
| 1724284200 | 0.0330372 | 0.00111644 | 3.50 | 0.03186404 | 0.03314898 | 0.03180149 | 0 |
| 1724197800 | 0.03192076 | -0.00015 | -0.47 | 0.03207536 | 0.03311906 | 0.03164872 | 0 |
| 1724111400 | 0.03207104 | 0.00033128 | 1.04 | 0.03173298 | 0.03231383 | 0.03039441 | 0 |
| 1724025000 | 0.03173976 | -0.000353 | -1.10 | 0.03212426 | 0.03251533 | 0.03173976 | 0 |
| 1723938600 | 0.03209321 | 0.00027283 | 0.86 | 0.03179421 | 0.0322183 | 0.03177511 | 0 |
| 1723852200 | 0.03182038 | 0.00071882 | 2.31 | 0.03108319 | 0.032307 | 0.03087161 | 0 |
| 1723765800 | 0.03110156 | -0.000677 | -2.13 | 0.03173298 | 0.03231383 | 0.03039441 | 0 |
| 1723679400 | 0.03177878 | -0.000905 | -2.77 | 0.03268223 | 0.03335451 | 0.03158349 | 0 |
