Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ETHOEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.008769 | 0.000819 | 10.30% | 0.045557 | 0.045654 | 0.007946 | 4,659,668.00 |
| May 08 2024 | 0.00795 | -0.000761 | -8.74% | 0.008707 | 0.008792 | 0.007933 | 5,935,731.00 |
| May 07 2024 | 0.008711 | 0.000494 | 6.02% | 0.046988 | 0.047523 | 0.008194 | 4,493,131.00 |
| May 06 2024 | 0.008217 | -0.001897 | -18.76% | 0.006668 | 0.010299 | 0.006633 | 2,926,057.00 |
| May 05 2024 | 0.010113 | 0.000024 | 0.24% | 0.047573 | 0.047717 | 0.008776 | 4,273,423.00 |
| May 04 2024 | 0.01009 | 0.000728 | 7.77% | 0.04679 | 0.046827 | 0.008735 | 4,459,095.00 |
| May 03 2024 | 0.009362 | -0.000564 | -5.68% | 0.044104 | 0.044105 | 0.008226 | 4,752,954.00 |
| May 02 2024 | 0.009926 | -0.033685 | -77.24% | 0.043602 | 0.043602 | 0.007001 | 4,686,240.00 |
| May 01 2024 | 0.043611 | -0.00206 | -4.51% | 0.045477 | 0.045565 | 0.042481 | 0.00 |
| Apr 30 2024 | 0.04567 | -0.001968 | -4.13% | 0.047619 | 0.048262 | 0.04442 | 0.00 |
| Apr 29 2024 | 0.047638 | 0.000549 | 1.17% | 0.006668 | 0.047874 | 0.001178 | 178,996.00 |
| Apr 28 2024 | 0.047089 | -0.000388 | -0.82% | 0.047534 | 0.048104 | 0.046979 | 0.00 |
| Apr 27 2024 | 0.047477 | -0.000271 | -0.57% | 0.047711 | 0.047762 | 0.046823 | 0.00 |
| Apr 26 2024 | 0.047748 | -0.000363 | -0.75% | 0.048125 | 0.048395 | 0.047436 | 0.00 |
| Apr 25 2024 | 0.048111 | 0.00001 | 0.02% | 0.048079 | 0.04867 | 0.047008 | 0.00 |
| Apr 24 2024 | 0.0481 | -0.001528 | -3.08% | 0.049762 | 0.050139 | 0.047565 | 0.00 |
| Apr 23 2024 | 0.049628 | -0.000596 | -1.19% | 0.050161 | 0.050426 | 0.049368 | 0.00 |
| Apr 22 2024 | 0.050224 | 0.042282 | 532.37% | 0.006668 | 0.050481 | 0.003063 | 178,996.00 |
| Apr 21 2024 | 0.007942 | -0.040879 | -83.73% | 0.048702 | 0.049443 | 0.007868 | 147.00 |
| Apr 20 2024 | 0.048821 | 0.000684 | 1.42% | 0.047857 | 0.049185 | 0.047472 | 0.00 |
| Apr 19 2024 | 0.048137 | 0.000381 | 0.80% | 0.047621 | 0.049178 | 0.045226 | 0.00 |
| Apr 18 2024 | 0.047757 | 0.001715 | 3.73% | 0.046089 | 0.048067 | 0.045596 | 0.00 |
| Apr 17 2024 | 0.046041 | 0.038841 | 539.42% | 0.048094 | 0.048581 | 0.044932 | 0.00 |
| Apr 16 2024 | 0.007201 | -0.040562 | -84.92% | 0.047806 | 0.048154 | 0.006978 | 2,436,976.00 |
| Apr 15 2024 | 0.047763 | -0.001623 | -3.29% | 0.006668 | 0.050246 | 0.006633 | 178,996.00 |
| Apr 14 2024 | 0.049386 | 0.000056 | 0.11% | 0.048649 | 0.050406 | 0.047172 | 0.00 |
| Apr 13 2024 | 0.04933 | -0.001298 | -2.56% | 0.050686 | 0.051457 | 0.046892 | 0.00 |
| Apr 12 2024 | 0.050628 | -0.001625 | -3.11% | 0.052302 | 0.053227 | 0.049555 | 0.00 |
| Apr 11 2024 | 0.052253 | 0.043717 | 512.13% | 0.052432 | 0.053035 | 0.051928 | 0.00 |
| Apr 10 2024 | 0.008536 | 0.000245 | 2.95% | 0.008284 | 0.0086 | 0.008131 | 0.00 |
| Apr 09 2024 | 0.008292 | -0.000275 | -3.21% | 0.052731 | 0.052795 | 0.008188 | 2,899,280.00 |
| Apr 08 2024 | 0.008566 | 0.001514 | 21.47% | 0.006668 | 0.009318 | 0.006633 | 4,684,164.00 |
| Apr 07 2024 | 0.007052 | 0.000045 | 0.64% | 0.006995 | 0.05108 | 0.006995 | 5,262,830.00 |
| Apr 06 2024 | 0.007007 | -0.000526 | -6.98% | 0.007506 | 0.008858 | 0.006888 | 6,056,541.00 |
| Apr 05 2024 | 0.007533 | -0.001313 | -14.84% | 0.008856 | 0.008879 | 0.00674 | 6,113,434.00 |
| Apr 04 2024 | 0.008846 | 0.000902 | 11.36% | 0.048704 | 0.049017 | 0.006615 | 5,745,870.00 |
| Apr 03 2024 | 0.007944 | 0.001857 | 30.50% | 0.048746 | 0.048798 | 0.004846 | 6,983,377.00 |
| Apr 02 2024 | 0.006087 | -0.045925 | -88.30% | 0.051916 | 0.051916 | 0.004252 | 1,351,914.00 |
| Apr 01 2024 | 0.052012 | 0.047388 | 1,024.66% | 0.006668 | 0.052063 | 0.006633 | 178,996.00 |
| Mar 31 2024 | 0.004625 | -0.047067 | -91.05% | 0.051693 | 0.052293 | 0.004559 | 476.00 |
| Mar 30 2024 | 0.051692 | 0.045859 | 786.26% | 0.051959 | 0.052131 | 0.051675 | 0.00 |
| Mar 29 2024 | 0.005833 | -0.046576 | -88.87% | 0.052478 | 0.052496 | 0.004522 | 5,573,098.00 |
| Mar 28 2024 | 0.052409 | 0.047936 | 1,071.63% | 0.004495 | 0.052936 | 0.004495 | 0.00 |
| Mar 27 2024 | 0.004473 | -0.000048 | -1.06% | 0.051613 | 0.052023 | 0.004427 | 6,433,756.00 |
| Mar 26 2024 | 0.004522 | -0.000624 | -12.13% | 0.05146 | 0.052585 | 0.004489 | 5,076,351.00 |
| Mar 25 2024 | 0.005145 | 0.000166 | 3.34% | 0.006668 | 0.007414 | 0.00432 | 5,062,230.00 |
| Mar 24 2024 | 0.004979 | -0.042654 | -89.55% | 0.04752 | 0.04833 | 0.003634 | 5,894,345.00 |
| Mar 23 2024 | 0.047634 | 0.000581 | 1.24% | 0.047203 | 0.048861 | 0.046716 | 0.00 |
| Mar 22 2024 | 0.047052 | -0.001183 | -2.45% | 0.048436 | 0.049177 | 0.046256 | 0.00 |
| Mar 21 2024 | 0.048236 | -0.001455 | -2.93% | 0.049616 | 0.04996 | 0.047801 | 0.00 |
| Mar 20 2024 | 0.049691 | 0.003936 | 8.60% | 0.045674 | 0.049907 | 0.044747 | 0.00 |
| Mar 19 2024 | 0.045755 | -0.004083 | -8.19% | 0.049861 | 0.050148 | 0.045303 | 0.00 |
| Mar 18 2024 | 0.049838 | -0.000414 | -0.82% | 0.006668 | 0.050397 | 0.001178 | 178,996.00 |
| Mar 17 2024 | 0.050252 | 0.002114 | 4.39% | 0.047952 | 0.050669 | 0.047398 | 0.00 |
| Mar 16 2024 | 0.048138 | 0.041094 | 583.43% | 0.051181 | 0.051479 | 0.04778 | 0.00 |
| Mar 15 2024 | 0.007044 | -0.000201 | -2.77% | 0.006668 | 0.007414 | 0.006633 | 178,996.00 |
| Mar 14 2024 | 0.007245 | 0.00057 | 8.54% | 0.006668 | 0.007414 | 0.006438 | 4,390,283.00 |
| Mar 13 2024 | 0.006674 | -0.000522 | -7.25% | 0.00721 | 0.007413 | 0.006571 | 6,703,484.00 |
| Mar 12 2024 | 0.007197 | -0.00000700 | -0.10% | 0.0072 | 0.007284 | 0.006363 | 7,824,612.00 |
| Mar 11 2024 | 0.007204 | 0.000892 | 14.14% | 0.00571 | 0.007297 | 0.005631 | 5,375,917.00 |
| Mar 10 2024 | 0.006312 | 0.000054 | 0.86% | 0.006258 | 0.007027 | 0.006253 | 7,124,196.00 |
| Mar 09 2024 | 0.006258 | 0.00002 | 0.32% | 0.049997 | 0.050022 | 0.006231 | 7,303,195.00 |
| Mar 08 2024 | 0.006238 | 0.000118 | 1.92% | 0.006117 | 0.007595 | 0.006066 | 8,763,907.00 |
| Mar 07 2024 | 0.00612 | -0.000555 | -8.31% | 0.00667 | 0.006823 | 0.006032 | 6,554,110.00 |
| Mar 06 2024 | 0.006675 | 0.000142 | 2.17% | 0.00646 | 0.006862 | 0.005798 | 6,892,521.00 |
| Mar 05 2024 | 0.006533 | 0.000295 | 4.73% | 0.006275 | 0.006942 | 0.005413 | 7,855,201.00 |
| Mar 04 2024 | 0.006239 | 0.000429 | 7.38% | 0.00571 | 0.007499 | 0.005631 | 3,543,185.00 |
| Mar 03 2024 | 0.00581 | 0.000087 | 1.52% | 0.00571 | 0.006412 | 0.005689 | 7,382,862.00 |
| Mar 02 2024 | 0.005723 | -0.001196 | -17.28% | 0.006902 | 0.007486 | 0.005684 | 5,228,762.00 |
| Mar 01 2024 | 0.006919 | 0.000678 | 10.86% | 0.006215 | 0.007503 | 0.005615 | 6,954,607.00 |
| Feb 29 2024 | 0.006241 | 0.000484 | 8.41% | 0.00571 | 0.007577 | 0.005603 | 4,889,182.00 |
| Feb 28 2024 | 0.005757 | 0.000504 | 9.60% | 0.005256 | 0.005879 | 0.005235 | 5,270,151.00 |
| Feb 27 2024 | 0.005253 | -0.000249 | -4.53% | 0.005511 | 0.005811 | 0.005013 | 7,763,727.00 |
| Feb 26 2024 | 0.005502 | 0.000718 | 15.01% | 0.031908 | 0.031986 | 0.002356 | 7,208,942.00 |
| Feb 25 2024 | 0.004784 | 0.000021 | 0.44% | 0.004763 | 0.005278 | 0.004745 | 6,798,182.00 |
| Feb 24 2024 | 0.004762 | 0.000063 | 1.34% | 0.037521 | 0.037521 | 0.004687 | 4,815,779.00 |
| Feb 23 2024 | 0.004699 | -0.00051 | -9.79% | 0.005215 | 0.005236 | 0.004671 | 7,403,203.00 |
| Feb 22 2024 | 0.00521 | 0.000416 | 8.67% | 0.004784 | 0.005272 | 0.004708 | 6,680,709.00 |
| Feb 21 2024 | 0.004794 | 0.000439 | 10.08% | 0.004356 | 0.005306 | 0.004237 | 6,368,633.00 |
| Feb 20 2024 | 0.004355 | -0.000929 | -17.58% | 0.004326 | 0.005339 | 0.004288 | 6,992,524.00 |
| Feb 19 2024 | 0.005284 | 0.000451 | 9.33% | 0.031908 | 0.031986 | 0.004325 | 6,990,527.00 |
| Feb 18 2024 | 0.004833 | 0.00051 | 11.81% | 0.038352 | 0.038416 | 0.004297 | 5,127,221.00 |
| Feb 17 2024 | 0.004322 | -0.000038 | -0.87% | 0.005327 | 0.00533 | 0.004239 | 6,780,471.00 |
| Feb 16 2024 | 0.004361 | -0.000465 | -9.64% | 0.004821 | 0.005336 | 0.004319 | 6,370,365.00 |
| Feb 15 2024 | 0.004826 | -0.00000800 | -0.17% | 0.005311 | 0.005388 | 0.004309 | 5,200,966.00 |
| Feb 14 2024 | 0.004833 | 0.000657 | 15.72% | 0.004639 | 0.005336 | 0.004143 | 7,380,100.00 |
| Feb 13 2024 | 0.004177 | -0.032874 | -88.73% | 0.036988 | 0.037012 | 0.004066 | 7,197,265.00 |
| Feb 12 2024 | 0.03705 | 0.001495 | 4.21% | 0.031908 | 0.037262 | 0.031705 | 178,996.00 |
| Feb 11 2024 | 0.035555 | 0.000303 | 0.86% | 0.03519 | 0.03585 | 0.035174 | 0.00 |
| Feb 10 2024 | 0.035252 | 0.000742 | 2.15% | 0.034575 | 0.035577 | 0.034241 | 0.00 |
