Register for real-time alerts, custom portfolio, and market movers
FOREXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.00000037 | -0.00000005 | -11.90% | 0.00000037 | 0.00000040 | 0.00000035 | 331,087.00 |
| Jul 22 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000040 | 0.00000044 | 0.00000040 | 257,713.00 |
| Jul 21 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000046 | 0.00000050 | 0.00000041 | 181,336.00 |
| Jul 20 2024 | 0.00000044 | 0.00 | 0.00% | 0.00000043 | 0.00000044 | 0.00000039 | 2,171,356.00 |
| Jul 19 2024 | 0.00000044 | -0.00000007 | -13.73% | 0.00000052 | 0.00000052 | 0.00000044 | 1,202,905.00 |
| Jul 18 2024 | 0.00000051 | -0.00000013 | -20.31% | 0.00000060 | 0.00000060 | 0.00000051 | 573,691.00 |
| Jul 17 2024 | 0.00000064 | 0.00 | 0.00% | 0.00000063 | 0.00000064 | 0.00000063 | 21,386.00 |
| Jul 16 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000064 | 0.00000072 | 0.00000054 | 199,368.00 |
| Jul 15 2024 | 0.00000063 | -0.00000024 | -27.59% | 0.00000087 | 0.00000091 | 0.00000063 | 1,122,873.00 |
| Jul 14 2024 | 0.00000087 | -0.00000010 | -10.31% | 0.00000095 | 0.00000108 | 0.00000065 | 685,985.00 |
| Jul 13 2024 | 0.00000097 | 0.00000009 | 10.23% | 0.00000089 | 0.00000187 | 0.00000075 | 1,554,117.00 |
| Jul 12 2024 | 0.00000088 | 0.00000054 | 158.82% | 0.00000035 | 0.00000145 | 0.00000034 | 913,631.00 |
| Jul 11 2024 | 0.00000034 | -0.00000003 | -8.11% | 0.00000042 | 0.00000045 | 0.00000030 | 302,454.00 |
| Jul 10 2024 | 0.00000037 | -0.00000004 | -9.76% | 0.00000041 | 0.00000041 | 0.00000037 | 84,211.00 |
| Jul 09 2024 | 0.00000041 | -0.00000003 | -6.82% | 0.00000044 | 0.00000045 | 0.00000041 | 4,054,438.00 |
| Jul 08 2024 | 0.00000044 | -0.00000006 | -12.00% | 0.00000050 | 0.00000052 | 0.00000044 | 772,463.00 |
| Jul 07 2024 | 0.00000050 | 0.00000005 | 11.11% | 0.00000044 | 0.00000051 | 0.00000043 | 2,755,406.00 |
| Jul 06 2024 | 0.00000045 | -0.00000003 | -6.25% | 0.00000047 | 0.00000047 | 0.00000044 | 4,727,887.00 |
| Jul 05 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000046 | 0.00000052 | 0.00000046 | 2,668,575.00 |
| Jul 04 2024 | 0.00000048 | -0.00000021 | -30.43% | 0.00000069 | 0.00000069 | 0.00000048 | 1,386,908.00 |
| Jul 03 2024 | 0.00000069 | 0.00000024 | 53.33% | 0.00000045 | 0.00000089 | 0.00000045 | 2,114,798.00 |
| Jul 02 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000045 | 0.00000046 | 0.00000043 | 2,711,582.00 |
| Jul 01 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000042 | 0.00000049 | 0.00000042 | 4,985,995.00 |
| Jun 30 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000044 | 0.00000042 | 4,748,959.00 |
| Jun 29 2024 | 0.00000044 | -0.00000003 | -6.38% | 0.00000046 | 0.00000049 | 0.00000041 | 2,979,325.00 |
| Jun 28 2024 | 0.00000047 | -0.00000007 | -12.96% | 0.00000051 | 0.00000053 | 0.00000046 | 2,912,523.00 |
| Jun 27 2024 | 0.00000054 | -0.00000021 | -28.00% | 0.00000071 | 0.00000075 | 0.00000045 | 963,979.00 |
| Jun 26 2024 | 0.00000075 | -0.00000029 | -27.88% | 0.00000093 | 0.00000093 | 0.00000059 | 1,622,069.00 |
| Jun 25 2024 | 0.00000104 | -0.00000040 | -27.78% | 0.00000144 | 0.00000145 | 0.00000104 | 2,345,023.00 |
| Jun 24 2024 | 0.00000144 | 0.00000008 | 5.88% | 0.00000136 | 0.00000148 | 0.00000131 | 1,743,463.00 |
| Jun 23 2024 | 0.00000136 | 0.00000006 | 4.62% | 0.00000130 | 0.00000137 | 0.00000130 | 1,345,508.00 |
| Jun 22 2024 | 0.00000130 | 0.00 | 0.00% | 0.00000131 | 0.00000131 | 0.00000130 | 1,693,279.00 |
| Jun 21 2024 | 0.00000130 | 0.00 | 0.00% | 0.00000130 | 0.00000132 | 0.00000129 | 1,975,021.00 |
| Jun 20 2024 | 0.00000130 | 0.00000003 | 2.36% | 0.00000128 | 0.00000130 | 0.00000126 | 1,788,828.00 |
| Jun 19 2024 | 0.00000127 | -0.00000003 | -2.31% | 0.00000130 | 0.00000134 | 0.00000123 | 2,088,787.00 |
| Jun 18 2024 | 0.00000130 | -0.00000011 | -7.80% | 0.00000141 | 0.00000156 | 0.00000126 | 1,998,681.00 |
| Jun 17 2024 | 0.00000141 | 0.00000004 | 2.92% | 0.00000137 | 0.00000143 | 0.00000136 | 1,958,196.00 |
| Jun 16 2024 | 0.00000137 | -0.00000003 | -2.14% | 0.00000140 | 0.00000140 | 0.00000136 | 1,730,284.00 |
| Jun 15 2024 | 0.00000140 | -0.00000002 | -1.41% | 0.00000141 | 0.00000143 | 0.00000139 | 1,899,061.00 |
| Jun 14 2024 | 0.00000142 | -0.00000001 | -0.70% | 0.00000142 | 0.00000145 | 0.00000139 | 647,958.00 |
| Jun 13 2024 | 0.00000143 | 0.00000001 | 0.70% | 0.00000142 | 0.00000145 | 0.00000139 | 1,270,329.00 |
| Jun 12 2024 | 0.00000142 | -0.00000002 | -1.39% | 0.00000144 | 0.00000146 | 0.00000136 | 1,357,561.00 |
| Jun 11 2024 | 0.00000144 | -0.00000002 | -1.37% | 0.00000146 | 0.00000148 | 0.00000144 | 1,279,670.00 |
| Jun 10 2024 | 0.00000146 | 0.00000002 | 1.39% | 0.00000144 | 0.00000146 | 0.00000143 | 1,901,372.00 |
| Jun 09 2024 | 0.00000144 | -0.00000001 | -0.69% | 0.00000145 | 0.00000145 | 0.00000141 | 1,004,953.00 |
| Jun 08 2024 | 0.00000145 | 0.00000006 | 4.32% | 0.00000138 | 0.00000146 | 0.00000135 | 1,271,503.00 |
| Jun 07 2024 | 0.00000139 | 0.00000006 | 4.51% | 0.00000132 | 0.00000141 | 0.00000128 | 1,669,417.00 |
| Jun 06 2024 | 0.00000133 | -0.00000015 | -10.14% | 0.00000148 | 0.00000148 | 0.00000132 | 1,317,918.00 |
| Jun 05 2024 | 0.00000148 | 0.00000002 | 1.37% | 0.00000147 | 0.00000151 | 0.00000146 | 1,690,902.00 |
| Jun 04 2024 | 0.00000146 | 0.00000001 | 0.69% | 0.00000145 | 0.00000147 | 0.00000134 | 479,853.00 |
| Jun 03 2024 | 0.00000145 | -0.00000001 | -0.68% | 0.00000146 | 0.00000147 | 0.00000144 | 1,792,301.00 |
| Jun 02 2024 | 0.00000146 | -0.00000001 | -0.68% | 0.00000147 | 0.00000148 | 0.00000145 | 1,838,293.00 |
| Jun 01 2024 | 0.00000147 | -0.00000001 | -0.68% | 0.00000148 | 0.00000151 | 0.00000146 | 1,580,566.00 |
| May 31 2024 | 0.00000148 | -0.00000002 | -1.33% | 0.00000150 | 0.00000152 | 0.00000146 | 1,398,914.00 |
| May 30 2024 | 0.00000150 | 0.00000001 | 0.67% | 0.00000149 | 0.00000152 | 0.00000148 | 1,269,769.00 |
| May 29 2024 | 0.00000149 | 0.00000008 | 5.67% | 0.00000142 | 0.00000150 | 0.00000140 | 1,766,358.00 |
| May 28 2024 | 0.00000141 | -0.00000002 | -1.40% | 0.00000143 | 0.00000145 | 0.00000141 | 1,700,887.00 |
| May 27 2024 | 0.00000143 | -0.00000003 | -2.05% | 0.00000147 | 0.00000147 | 0.00000140 | 1,578,885.00 |
| May 26 2024 | 0.00000146 | -0.00000008 | -5.19% | 0.00000153 | 0.00000154 | 0.00000143 | 1,173,525.00 |
| May 25 2024 | 0.00000154 | 0.00000006 | 4.05% | 0.00000148 | 0.00000162 | 0.00000148 | 1,299,449.00 |
| May 24 2024 | 0.00000148 | 0.00000002 | 1.37% | 0.00000131 | 0.00000153 | 0.00000128 | 1,430,560.00 |
| May 23 2024 | 0.00000146 | 0.00000017 | 13.18% | 0.00000129 | 0.00000200 | 0.00000122 | 1,503,549.00 |
| May 22 2024 | 0.00000129 | -0.00000004 | -3.01% | 0.00000128 | 0.00000132 | 0.00000127 | 1,446,265.00 |
| May 21 2024 | 0.00000133 | -0.00000006 | -4.32% | 0.00000139 | 0.00000142 | 0.00000095 | 1,383,603.00 |
| May 20 2024 | 0.00000139 | -0.00000019 | -12.03% | 0.00000158 | 0.00000161 | 0.00000138 | 1,473,788.00 |
| May 19 2024 | 0.00000158 | -0.00000004 | -2.47% | 0.00000162 | 0.00000162 | 0.00000158 | 2,077,084.00 |
| May 18 2024 | 0.00000162 | -0.00000006 | -3.57% | 0.00000168 | 0.00000174 | 0.00000161 | 1,061,639.00 |
| May 17 2024 | 0.00000168 | -0.00000010 | -5.62% | 0.00000177 | 0.00000178 | 0.00000166 | 1,861,414.00 |
| May 16 2024 | 0.00000178 | 0.00000002 | 1.14% | 0.00000175 | 0.00000179 | 0.00000174 | 599,757.00 |
| May 15 2024 | 0.00000176 | 0.00000007 | 4.14% | 0.00000169 | 0.00000204 | 0.00000168 | 1,020,176.00 |
| May 14 2024 | 0.00000169 | 0.00000003 | 1.81% | 0.00000163 | 0.00000172 | 0.00000162 | 2,047,820.00 |
| May 13 2024 | 0.00000166 | -0.00000016 | -8.79% | 0.00000182 | 0.00000187 | 0.00000166 | 916,220.00 |
| May 12 2024 | 0.00000182 | 0.00000008 | 4.60% | 0.00000176 | 0.00000186 | 0.00000174 | 691,160.00 |
| May 11 2024 | 0.00000174 | -0.00000002 | -1.14% | 0.00000175 | 0.00000176 | 0.00000173 | 1,868,106.00 |
| May 10 2024 | 0.00000176 | 0.00000003 | 1.73% | 0.00000173 | 0.00000180 | 0.00000172 | 1,672,021.00 |
| May 09 2024 | 0.00000173 | 0.00000002 | 1.17% | 0.00000171 | 0.00000176 | 0.00000169 | 1,726,617.00 |
| May 08 2024 | 0.00000171 | 0.00000002 | 1.18% | 0.00000170 | 0.00000173 | 0.00000168 | 1,820,971.00 |
| May 07 2024 | 0.00000169 | 0.00000004 | 2.42% | 0.00000166 | 0.00000169 | 0.00000163 | 1,866,137.00 |
| May 06 2024 | 0.00000165 | 0.00000003 | 1.85% | 0.00000163 | 0.00000167 | 0.00000161 | 1,616,055.00 |
| May 05 2024 | 0.00000162 | 0.00 | 0.00% | 0.00000162 | 0.00000166 | 0.00000161 | 1,383,223.00 |
| May 04 2024 | 0.00000162 | 0.00000004 | 2.53% | 0.00000158 | 0.00000164 | 0.00000157 | 1,807,579.00 |
| May 03 2024 | 0.00000158 | -0.00000011 | -6.51% | 0.00000169 | 0.00000171 | 0.00000157 | 1,885,773.00 |
| May 02 2024 | 0.00000169 | -0.00000001 | -0.59% | 0.00000170 | 0.00000174 | 0.00000167 | 1,941,552.00 |
| May 01 2024 | 0.00000170 | 0.00000003 | 1.80% | 0.00000167 | 0.00000179 | 0.00000166 | 1,684,068.00 |
| Apr 30 2024 | 0.00000167 | 0.00000009 | 5.70% | 0.00000157 | 0.00000172 | 0.00000154 | 1,938,892.00 |
| Apr 29 2024 | 0.00000158 | 0.00000004 | 2.60% | 0.00000153 | 0.00000160 | 0.00000152 | 1,977,828.00 |
| Apr 28 2024 | 0.00000154 | 0.00000003 | 1.99% | 0.00000151 | 0.00000154 | 0.00000149 | 1,963,018.00 |
| Apr 27 2024 | 0.00000151 | -0.00000006 | -3.82% | 0.00000157 | 0.00000161 | 0.00000151 | 1,841,055.00 |
| Apr 26 2024 | 0.00000157 | 0.00000006 | 3.97% | 0.00000150 | 0.00000158 | 0.00000150 | 1,586,153.00 |
| Apr 25 2024 | 0.00000151 | -0.00000001 | -0.66% | 0.00000151 | 0.00000155 | 0.00000150 | 2,072,160.00 |
