ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,457.33
      -1.77%
      US Tech 100
      18,680.98
      -2.83%
      Dow Jones
      40,014.02
      -0.85%
      Brent Oil
      81.28
      0.63%
      Bitcoin
      66,537.11
      0.93%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Etho Protocol (Cryptocurrency:ETHOEUR)

      6. Etho Protocol (Cryptocurrency:ETHOEUR) Historical

      ETHOEUR Etho Protocol

      0.011653
      0.000112 (0.97%)
      12:38:32 - Realtime Data

      ETHOEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 23 2024 0.011542 -0.038104 -76.75% 0.04966 0.049765 0.011458 1,000.00
      Jul 22 2024 0.049645 0.042794 624.61% 0.005863 0.050144 0.005811 178,996.00
      Jul 21 2024 0.006851 0.002533 58.66% 0.04927 0.049431 0.004279 5,116,925.00
      Jul 20 2024 0.004318 -0.001814 -29.58% 0.049009 0.049136 0.004264 9,732,522.00
      Jul 19 2024 0.006132 -0.040813 -86.94% 0.046909 0.049571 0.003692 1,562,300.00
      Jul 18 2024 0.046945 0.00000400 0.01% 0.046923 0.047667 0.046435 0.00
      Jul 17 2024 0.046942 -0.000906 -1.89% 0.047796 0.048473 0.046817 0.00
      Jul 16 2024 0.047848 0.000282 0.59% 0.04761 0.047915 0.04585 0.00
      Jul 15 2024 0.047566 0.041387 669.82% 0.005863 0.047627 0.005811 178,996.00
      Jul 14 2024 0.006179 0.000205 3.44% 0.043503 0.04369 0.005903 4,224,333.00
      Jul 13 2024 0.005974 0.000136 2.33% 0.042458 0.042484 0.005811 7,064,262.00
      Jul 12 2024 0.005838 0.000034 0.59% 0.042178 0.042361 0.005735 5,630,969.00
      Jul 11 2024 0.005804 -0.000062 -1.06% 0.005863 0.042565 0.005786 5,813,334.00
      Jul 10 2024 0.005865 -0.000039 -0.66% 0.042849 0.042849 0.005811 6,241,997.00
      Jul 09 2024 0.005905 0.00016 2.79% 0.041761 0.041817 0.005712 5,918,358.00
      Jul 08 2024 0.005744 0.00007 1.23% 0.048295 0.04954 0.002827 5,533,319.00
      Jul 07 2024 0.005674 -0.00022 -3.73% 0.005926 0.043101 0.005674 6,614,521.00
      Jul 06 2024 0.005895 0.000654 12.49% 0.041724 0.041767 0.005174 5,481,888.00
      Jul 05 2024 0.00524 -0.037143 -87.64% 0.042174 0.042525 0.004618 1,804,797.00
      Jul 04 2024 0.042383 -0.002251 -5.04% 0.044611 0.044811 0.042075 0.00
      Jul 03 2024 0.044634 0.037708 544.43% 0.04625 0.046316 0.044127 0.00
      Jul 02 2024 0.006926 -0.039923 -85.22% 0.04684 0.046882 0.006901 1,162.00
      Jul 01 2024 0.046849 0.000074 0.16% 0.048295 0.04954 0.002827 178,996.00
      Jun 30 2024 0.046775 0.001237 2.72% 0.045495 0.046882 0.045307 0.00
      Jun 29 2024 0.045537 0.000464 1.03% 0.04508 0.04571 0.045077 0.00
      Jun 28 2024 0.045074 -0.00092 -2.00% 0.046006 0.04652 0.044814 0.00
      Jun 27 2024 0.045994 0.000478 1.05% 0.045497 0.046513 0.045315 0.00
      Jun 26 2024 0.045517 -0.000618 -1.34% 0.048295 0.04954 0.045447 178,996.00
      Jun 25 2024 0.046134 0.001131 2.51% 0.044937 0.046467 0.044937 0.00
      Jun 24 2024 0.045004 -0.002377 -5.02% 0.047249 0.047368 0.04388 0.00
      Jun 23 2024 0.047381 -0.000611 -1.27% 0.048014 0.048276 0.047364 0.00
      Jun 22 2024 0.047991 0.000025 0.05% 0.048002 0.048264 0.047838 0.00
      Jun 21 2024 0.047966 -0.000542 -1.12% 0.048496 0.04856 0.047475 0.00
      Jun 20 2024 0.048508 0.00021 0.44% 0.048295 0.04954 0.048209 0.00
      Jun 19 2024 0.048297 -0.000194 -0.40% 0.048544 0.048966 0.048209 0.00
      Jun 18 2024 0.048491 -0.001026 -2.07% 0.049552 0.049552 0.047732 0.00
      Jun 17 2024 0.049517 -0.000301 -0.60% 0.050471 0.051187 0.048653 178,996.00
      Jun 16 2024 0.049818 0.000297 0.60% 0.049517 0.050009 0.049358 0.00
      Jun 15 2024 0.049521 0.000098 0.20% 0.049392 0.049673 0.049304 0.00
      Jun 14 2024 0.049423 -0.00038 -0.76% 0.049811 0.050511 0.048669 0.00
      Jun 13 2024 0.049803 -0.000702 -1.39% 0.050533 0.050583 0.049354 0.00
      Jun 12 2024 0.050505 0.000276 0.55% 0.050221 0.051629 0.049845 0.00
      Jun 11 2024 0.050229 -0.001379 -2.67% 0.051636 0.05167 0.049366 0.00
      Jun 10 2024 0.051608 0.043849 565.07% 0.050471 0.052239 0.050361 178,996.00
      Jun 09 2024 0.00776 0.000047 0.61% 0.051404 0.05142 0.007695 3,070,435.00
      Jun 08 2024 0.007713 -0.043704 -85.00% 0.051368 0.051531 0.006418 4,652,804.00
      Jun 07 2024 0.051416 -0.000569 -1.09% 0.051977 0.052906 0.05097 0.00
      Jun 06 2024 0.051985 -0.000286 -0.55% 0.052289 0.052593 0.051569 0.00
      Jun 05 2024 0.052271 0.000405 0.78% 0.050471 0.0528 0.002827 178,996.00
      Jun 04 2024 0.051866 0.044295 585.10% 0.050471 0.052126 0.050361 0.00
      Jun 03 2024 0.007571 -0.04242 -84.86% 0.049929 0.051679 0.007562 85.00
      Jun 02 2024 0.04999 0.000058 0.12% 0.049954 0.050418 0.049672 0.00
      Jun 01 2024 0.049932 0.000157 0.32% 0.049862 0.050041 0.049725 0.00
      May 31 2024 0.049775 0.042204 557.46% 0.050465 0.050763 0.049205 0.00
      May 30 2024 0.007571 -0.042475 -84.87% 0.050084 0.051268 0.007559 85.00
      May 29 2024 0.050046 -0.000356 -0.71% 0.050357 0.050783 0.04966 0.00
      May 28 2024 0.050401 -0.000691 -1.35% 0.051076 0.051119 0.049625 0.00
      May 27 2024 0.051092 0.000551 1.09% 0.008707 0.051959 0.003299 178,996.00
      May 26 2024 0.050541 -0.000539 -1.06% 0.051112 0.051261 0.050359 0.00
      May 25 2024 0.051079 0.000472 0.93% 0.050577 0.051354 0.050577 0.00
      May 24 2024 0.050607 0.000457 0.91% 0.050112 0.051038 0.049294 0.00
      May 23 2024 0.05015 0.041857 504.73% 0.051175 0.051614 0.049265 0.00
      May 22 2024 0.008293 -0.043232 -83.90% 0.051492 0.051811 0.008284 83.00
      May 21 2024 0.051525 -0.000851 -1.62% 0.052351 0.052737 0.050528 0.00
      May 20 2024 0.052376 0.043852 514.47% 0.008707 0.05244 0.003299 178,996.00
      May 19 2024 0.008524 -0.040801 -82.72% 0.049252 0.049778 0.008494 319,838.00
      May 18 2024 0.049325 0.000045 0.09% 0.049301 0.04961 0.049096 0.00
      May 17 2024 0.04928 0.001226 2.55% 0.048071 0.049581 0.048005 0.00
      May 16 2024 0.048053 -0.000618 -1.27% 0.048725 0.048947 0.047202 0.00
      May 15 2024 0.048671 0.003108 6.82% 0.045581 0.048755 0.045395 0.00
      May 14 2024 0.045563 0.037405 458.55% 0.046613 0.046775 0.045201 0.00
      May 13 2024 0.008157 0.00016 2.00% 0.008707 0.00874 0.003299 1,675,384.00
      May 12 2024 0.007997 0.00009 1.14% 0.045224 0.045376 0.007894 3,980,760.00
      May 11 2024 0.007908 -0.000029 -0.37% 0.045243 0.045294 0.007879 4,366,756.00
      May 10 2024 0.007937 -0.000832 -9.49% 0.008775 0.04672 0.007838 4,120,335.00
      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

      Your Recent History

      COIN
      ETHOEUR
      Etho Protocol
      COIN
      TFDGBP
      LSE
      DAPP
      Vaneck Dapp Etf
      LSE
      U13G
      Amdi Us 1-3
      BIT
      UC5286
      Unicredit Bank
      Delayed Upgrade Clock