ETF The Token More Historical Data - ETFUSD | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
ETF The Token (Cryptocurrency:ETFUSD)
ETF The Token (Cryptocurrency:ETFUSD) Historical

ETFUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.011613	-0.000496	-4.10%	0.012089	0.012179	0.011493	0.00
May 09 2024	0.012109	-0.000644	-5.05%	0.012763	0.012992	0.012037	0.00
May 08 2024	0.012753	0.00056	4.59%	0.01217	0.012991	0.012107	0.00
May 07 2024	0.012193	-0.000204	-1.65%	0.012396	0.012642	0.012153	0.00
May 06 2024	0.012397	0.001799	16.97%	0.011061	0.012465	0.009682	0.00
May 05 2024	0.010598	0.000063	0.60%	0.010532	0.010715	0.010394	0.00
May 04 2024	0.010535	0.000381	3.75%	0.010142	0.010702	0.010125	0.00
May 03 2024	0.010154	-0.000906	-8.19%	0.011061	0.011232	0.009682	0.00
May 02 2024	0.011061	0.000037	0.34%	0.011011	0.011146	0.010715	0.00
May 01 2024	0.011024	-0.001486	-11.88%	0.012467	0.012501	0.010413	0.00
Apr 30 2024	0.01251	0.004632	58.80%	0.007861	0.014662	0.007493	0.00
Apr 29 2024	0.007878	-0.000123	-1.54%	0.006965	0.00792	0.006888	0.00
Apr 28 2024	0.008	-0.000166	-2.03%	0.008166	0.008347	0.007967	0.00
Apr 27 2024	0.008166	0.000314	4.00%	0.00786	0.008233	0.007732	0.00
Apr 26 2024	0.007852	-0.000072	-0.91%	0.00792	0.007946	0.00779	0.00
Apr 25 2024	0.007925	0.000056	0.71%	0.00788	0.008005	0.007712	0.00
Apr 24 2024	0.007869	-0.000211	-2.61%	0.008088	0.008263	0.007791	0.00
Apr 23 2024	0.00808	0.000045	0.56%	0.008031	0.00819	0.007919	0.00
Apr 22 2024	0.008035	0.00026	3.34%	0.006965	0.008094	0.006888	0.00
Apr 21 2024	0.007775	0.000337	4.53%	0.007433	0.007864	0.007388	0.00
Apr 20 2024	0.007438	0.000442	6.32%	0.006965	0.007485	0.006888	0.00
Apr 19 2024	0.006996	0.00000300	0.04%	0.006981	0.007121	0.006546	0.00
Apr 18 2024	0.006993	0.000192	2.83%	0.006816	0.007055	0.006743	0.00
Apr 17 2024	0.0068	-0.000851	-11.12%	0.007646	0.007705	0.006672	0.00
Apr 16 2024	0.007651	-0.001468	-16.10%	0.009105	0.009177	0.007646	0.00
Apr 15 2024	0.009119	0.001311	16.79%	0.007775	0.009621	0.00768	0.00
Apr 14 2024	0.007808	0.000328	4.39%	0.00743	0.007833	0.007199	0.00
Apr 13 2024	0.00748	-0.000531	-6.63%	0.007974	0.008149	0.007136	0.00
Apr 12 2024	0.008011	0.00282	54.34%	0.005186	0.008775	0.005186	0.00
Apr 11 2024	0.005191	-0.000049	-0.94%	0.005233	0.005352	0.005146	0.00
Apr 10 2024	0.005239	0.001414	36.97%	0.003821	0.005265	0.003725	0.00
Apr 09 2024	0.003825	-0.000202	-5.02%	0.004031	0.00406	0.003774	0.00
Apr 08 2024	0.004027	0.00026	6.92%	0.003254	0.004059	0.003177	0.00
Apr 07 2024	0.003766	0.001009	36.59%	0.002751	0.003769	0.002744	0.00
Apr 06 2024	0.002757	0.00003	1.10%	0.002717	0.002783	0.002717	0.00
Apr 05 2024	0.002727	-0.000568	-17.24%	0.003297	0.003302	0.002642	0.00
Apr 04 2024	0.003294	0.00000900	0.27%	0.003272	0.003409	0.003223	0.00
Apr 03 2024	0.003285	0.00004	1.23%	0.003254	0.003334	0.003177	0.00
Apr 02 2024	0.003245	-0.000235	-6.75%	0.003471	0.003471	0.003187	0.00
Apr 01 2024	0.00348	-0.000126	-3.49%	0.003608	0.003608	0.003387	0.00
Mar 31 2024	0.003606	0.000133	3.83%	0.003473	0.003617	0.003473	0.00
Mar 30 2024	0.003473	-0.00000800	-0.23%	0.003476	0.00353	0.003455	0.00
Mar 29 2024	0.003481	-0.000048	-1.36%	0.003527	0.003546	0.003439	0.00
Mar 28 2024	0.003529	0.00007	2.02%	0.003465	0.003575	0.003433	0.00
Mar 27 2024	0.003459	-0.000092	-2.59%	0.003551	0.003628	0.003428	0.00
Mar 26 2024	0.003551	0.00000500	0.14%	0.003547	0.003639	0.003514	0.00
Mar 25 2024	0.003545	0.000124	3.62%	0.00832	0.008426	0.003399	0.00
Mar 24 2024	0.003421	-0.000302	-8.11%	0.003714	0.003768	0.003295	0.00
Mar 23 2024	0.003723	-0.004172	-52.84%	0.007923	0.008052	0.003723	0.00
Mar 22 2024	0.007895	-0.000417	-5.02%	0.00832	0.008426	0.00775	0.00
Mar 21 2024	0.008312	-0.000059	-0.70%	0.008347	0.008531	0.008119	0.00
Mar 20 2024	0.008371	0.000819	10.84%	0.007519	0.008409	0.007295	0.00
Mar 19 2024	0.007552	-0.000836	-9.97%	0.008374	0.008415	0.007509	0.00
Mar 18 2024	0.008389	-0.00026	-3.01%	0.007129	0.008661	0.006931	0.00
Mar 17 2024	0.008649	0.000271	3.24%	0.008447	0.008749	0.008148	0.00
Mar 16 2024	0.008378	0.000895	11.96%	0.007494	0.008893	0.007057	0.00
Mar 15 2024	0.007483	0.000685	10.07%	0.007129	0.007596	0.006282	0.00
Mar 14 2024	0.006798	-0.000214	-3.05%	0.007004	0.007019	0.006515	0.00
Mar 13 2024	0.007012	0.000058	0.83%	0.00696	0.007138	0.006898	0.00
Mar 12 2024	0.006954	-0.000169	-2.37%	0.007129	0.007162	0.006743	0.00
Mar 11 2024	0.007122	0.000323	4.75%	0.005735	0.007157	0.005674	0.00
Mar 10 2024	0.006799	0.000923	15.71%	0.005866	0.006799	0.005272	0.00
Mar 09 2024	0.005876	0.000037	0.63%	0.005838	0.005926	0.005823	0.00
Mar 08 2024	0.00584	0.000044	0.76%	0.005812	0.006	0.005746	0.00
Mar 07 2024	0.005796	0.000076	1.33%	0.005735	0.005909	0.005613	0.00
Mar 06 2024	0.005719	0.000398	7.48%	0.00534	0.00585	0.005259	0.00
Mar 05 2024	0.005321	-0.000126	-2.31%	0.005451	0.005732	0.004866	0.00
Mar 04 2024	0.005448	0.000223	4.26%	0.005093	0.005463	0.00508	0.00
Mar 03 2024	0.005225	0.000092	1.79%	0.005131	0.005238	0.005059	0.00
Mar 02 2024	0.005133	-0.000016	-0.31%	0.005148	0.00519	0.005102	0.00
Mar 01 2024	0.00515	0.000116	2.31%	0.005014	0.005175	0.005014	0.00
Feb 29 2024	0.005033	-0.000021	-0.42%	0.005093	0.005281	0.004964	0.00
Feb 28 2024	0.005054	0.000192	3.94%	0.004867	0.005229	0.004849	0.00
Feb 27 2024	0.004862	0.000097	2.04%	0.004768	0.004933	0.004753	0.00
Feb 26 2024	0.004765	0.000095	2.03%	0.005148	0.00516	0.004557	0.00
Feb 25 2024	0.00467	0.000184	4.11%	0.00449	0.004673	0.004478	0.00
Feb 24 2024	0.004486	-0.000515	-10.30%	0.004997	0.005021	0.004361	0.00
Feb 23 2024	0.005001	-0.000078	-1.54%	0.005076	0.005115	0.004971	0.00
Feb 22 2024	0.005079	-0.000013	-0.26%	0.005062	0.00518	0.004973	0.00
Feb 21 2024	0.005092	-0.000064	-1.24%	0.005148	0.00516	0.004924	0.00
Feb 20 2024	0.005156	0.000117	2.32%	0.005038	0.005186	0.004922	0.00
Feb 19 2024	0.005039	0.000125	2.55%	0.004141	0.005101	0.004137	0.00
Feb 18 2024	0.004913	0.000146	3.05%	0.004765	0.004952	0.004732	0.00
Feb 17 2024	0.004768	-0.000038	-0.79%	0.004793	0.004795	0.004658	0.00
Feb 16 2024	0.004806	-0.000027	-0.56%	0.004835	0.004889	0.004724	0.00
Feb 15 2024	0.004833	0.00007	1.47%	0.00475	0.004902	0.004729	0.00
Feb 14 2024	0.004763	0.000249	5.51%	0.004511	0.004766	0.004481	0.00
Feb 13 2024	0.004514	-0.000026	-0.57%	0.004566	0.004594	0.00443	0.00
Feb 12 2024	0.004541	0.000258	6.02%	0.004141	0.004554	0.004137	0.00
Feb 11 2024	0.004283	0.00000800	0.19%	0.004271	0.00434	0.004266	0.00
Feb 10 2024	0.004275	0.00002	0.47%	0.004262	0.004303	0.004233	0.00

Delayed Upgrade Clock