ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,308.13
      0.09%
      US Tech 100
      18,179.20
      -0.09%
      Dow Jones
      39,806.77
      0.00%
      Brent Oil
      82.165
      -1.63%
      Bitcoin
      71,285.47
      -0.23%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. ETH Share (Cryptocurrency:ETSUSD)

      6. ETH Share (Cryptocurrency:ETSUSD) Historical

      ETSUSD ETH Share

      0.038487
      -0.000096 (-0.25%)
      20:02:00 - Realtime Data

      ETSUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 20 2024 0.038545 0.002782 7.78% 0.03578 0.038611 0.035475 0.00
      May 19 2024 0.035763 -0.000422 -1.17% 0.036148 0.036541 0.03562 0.00
      May 18 2024 0.036186 0.000032 0.09% 0.036165 0.036388 0.035999 0.00
      May 17 2024 0.036154 0.000907 2.57% 0.035264 0.03643 0.035188 0.00
      May 16 2024 0.035247 -0.000573 -1.60% 0.03578 0.036016 0.034886 0.00
      May 15 2024 0.03582 0.002572 7.74% 0.033235 0.035864 0.033115 0.00
      May 14 2024 0.033248 -0.000708 -2.09% 0.033968 0.034063 0.033002 0.00
      May 13 2024 0.033956 0.000759 2.29% 0.033041 0.034262 0.032754 0.00
      May 12 2024 0.033197 0.000371 1.13% 0.032859 0.03337 0.032731 0.00
      May 11 2024 0.032825 -0.000077 -0.23% 0.032848 0.033175 0.032671 0.00
      May 10 2024 0.032902 -0.001131 -3.32% 0.033972 0.034274 0.03253 0.00
      May 09 2024 0.034033 0.001007 3.05% 0.033041 0.034225 0.032754 0.00
      May 08 2024 0.033027 -0.000712 -2.11% 0.033661 0.034025 0.032873 0.00
      May 07 2024 0.033739 -0.000381 -1.12% 0.03411 0.03476 0.033624 0.00
      May 06 2024 0.03412 -0.000444 -1.28% 0.031925 0.035251 0.031767 0.00
      May 05 2024 0.034563 0.000068 0.20% 0.034502 0.034868 0.034 0.00
      May 04 2024 0.034495 0.000512 1.51% 0.03396 0.034795 0.033797 0.00
      May 03 2024 0.033984 0.002041 6.39% 0.031925 0.034201 0.031767 0.00
      May 02 2024 0.031943 0.000383 1.21% 0.031448 0.032189 0.03073 0.00
      May 01 2024 0.03156 -0.001297 -3.95% 0.032739 0.032769 0.030518 0.00
      Apr 30 2024 0.032856 -0.001614 -4.68% 0.034472 0.034927 0.031913 0.00
      Apr 29 2024 0.034471 0.000451 1.33% 0.035066 0.035445 0.033378 0.00
      Apr 28 2024 0.03402 -0.000249 -0.73% 0.034242 0.034706 0.033892 0.00
      Apr 27 2024 0.034269 -0.000181 -0.53% 0.034423 0.034504 0.033752 0.00
      Apr 26 2024 0.03445 -0.000372 -1.07% 0.034822 0.034976 0.034209 0.00
      Apr 25 2024 0.034821 0.000153 0.44% 0.034707 0.03524 0.03391 0.00
      Apr 24 2024 0.034668 -0.001179 -3.29% 0.035862 0.036221 0.034326 0.00
      Apr 23 2024 0.035847 -0.000264 -0.73% 0.036072 0.036285 0.035569 0.00
      Apr 22 2024 0.036111 0.001016 2.90% 0.035066 0.036315 0.034924 0.00
      Apr 21 2024 0.035094 0.000041 0.12% 0.034981 0.035472 0.034708 0.00
      Apr 20 2024 0.035053 0.000466 1.35% 0.034466 0.035341 0.034157 0.00
      Apr 19 2024 0.034587 0.000289 0.84% 0.034227 0.035368 0.032185 0.00
      Apr 18 2024 0.034298 0.001183 3.57% 0.033093 0.034631 0.032858 0.00
      Apr 17 2024 0.033115 -0.001294 -3.76% 0.034476 0.034807 0.032328 0.00
      Apr 16 2024 0.034409 0.000152 0.44% 0.034249 0.034712 0.033331 0.00
      Apr 15 2024 0.034257 -0.001271 -3.58% 0.035524 0.036097 0.033659 0.00
      Apr 14 2024 0.035528 0.000705 2.03% 0.034733 0.035558 0.033571 0.00
      Apr 13 2024 0.034822 -0.001427 -3.94% 0.036232 0.03669 0.033265 0.00
      Apr 12 2024 0.03625 -0.001588 -4.20% 0.037805 0.038446 0.035655 0.00
      Apr 11 2024 0.037838 -0.000263 -0.69% 0.038102 0.038479 0.037567 0.00
      Apr 10 2024 0.038101 0.000745 1.99% 0.037322 0.038388 0.036473 0.00
      Apr 09 2024 0.037356 -0.001367 -3.53% 0.038667 0.038743 0.036871 0.00
      Apr 08 2024 0.038723 0.001228 3.28% 0.037209 0.039248 0.037208 0.00
      Apr 07 2024 0.037495 0.000259 0.69% 0.037209 0.037937 0.037208 0.00
      Apr 06 2024 0.037236 0.000521 1.42% 0.036598 0.03758 0.03645 0.00
      Apr 05 2024 0.036715 -0.00025 -0.68% 0.037003 0.037106 0.035648 0.00
      Apr 04 2024 0.036966 0.00125 3.50% 0.035678 0.037423 0.035162 0.00
      Apr 03 2024 0.035716 0.000362 1.02% 0.035369 0.036143 0.034882 0.00
      Apr 02 2024 0.035354 -0.002378 -6.30% 0.037617 0.037617 0.034875 0.00
      Apr 01 2024 0.037732 -0.000754 -1.96% 0.038215 0.038302 0.036837 0.00
      Mar 31 2024 0.038486 0.000867 2.31% 0.037655 0.038513 0.037649 0.00
      Mar 30 2024 0.037618 -0.000127 -0.34% 0.037721 0.037986 0.037583 0.00
      Mar 29 2024 0.037745 -0.000466 -1.22% 0.038215 0.038302 0.037316 0.00
      Mar 28 2024 0.038211 0.000825 2.21% 0.037531 0.038669 0.037234 0.00
      Mar 27 2024 0.037386 -0.000414 -1.10% 0.037801 0.038715 0.036925 0.00
      Mar 26 2024 0.0378 0.000039 0.10% 0.037682 0.038638 0.037485 0.00
      Mar 25 2024 0.037761 0.0014 3.85% 0.034415 0.038449 0.034102 0.00
      Mar 24 2024 0.036361 0.00161 4.63% 0.034604 0.036489 0.034474 0.00
      Mar 23 2024 0.034751 0.000496 1.45% 0.034415 0.035574 0.034041 0.00
      Mar 22 2024 0.034255 -0.0011 -3.11% 0.035371 0.035982 0.033648 0.00
      Mar 21 2024 0.035355 -0.00127 -3.47% 0.036682 0.036827 0.034906 0.00
      Mar 20 2024 0.036625 0.003036 9.04% 0.033557 0.036779 0.032859 0.00
      Mar 19 2024 0.033589 -0.00301 -8.22% 0.036564 0.036784 0.033236 0.00
      Mar 18 2024 0.036599 -0.000318 -0.86% 0.039448 0.039843 0.035662 0.00
      Mar 17 2024 0.036917 0.001696 4.82% 0.035446 0.037166 0.034875 0.00
      Mar 16 2024 0.035221 -0.002379 -6.33% 0.037563 0.0378 0.035112 0.00
      Mar 15 2024 0.0376 -0.000993 -2.57% 0.039448 0.039843 0.035662 0.00
      Mar 14 2024 0.038593 -0.000892 -2.26% 0.039448 0.039843 0.037058 0.00
      Mar 13 2024 0.039485 0.000889 2.30% 0.038557 0.039802 0.038522 0.00
      Mar 12 2024 0.038596 -0.00037 -0.95% 0.039056 0.039404 0.037389 0.00
      Mar 11 2024 0.038965 0.001682 4.51% 0.036173 0.039366 0.036106 0.00
      Mar 10 2024 0.037283 0.000285 0.77% 0.036983 0.037796 0.036874 0.00
      Mar 09 2024 0.036998 0.00011 0.30% 0.036889 0.037089 0.03675 0.00
      Mar 08 2024 0.036888 0.000662 1.83% 0.036173 0.037819 0.035898 0.00
      Mar 07 2024 0.036226 0.000538 1.51% 0.03563 0.036755 0.035502 0.00
      Mar 06 2024 0.035688 0.000936 2.69% 0.034415 0.036504 0.033936 0.00
      Mar 05 2024 0.034752 -0.001863 -5.09% 0.036884 0.037292 0.032773 0.00
      Mar 04 2024 0.036615 0.002601 7.65% 0.033047 0.03698 0.032838 0.00
      Mar 03 2024 0.034014 0.000518 1.55% 0.03348 0.034156 0.0332 0.00
      Mar 02 2024 0.033496 -0.000277 -0.82% 0.033738 0.033738 0.033284 0.00
      Mar 01 2024 0.033773 0.000591 1.78% 0.033047 0.034101 0.032838 0.00
      Feb 29 2024 0.033182 -0.000562 -1.67% 0.033649 0.034375 0.032679 0.00
      Feb 28 2024 0.033744 0.002965 9.63% 0.030802 0.034559 0.030641 0.00
      Feb 27 2024 0.030779 0.001336 4.54% 0.029498 0.031099 0.029438 0.00
      Feb 26 2024 0.029443 0.00149 5.33% 0.027975 0.029677 0.027443 0.00
      Feb 25 2024 0.027953 0.000112 0.40% 0.027846 0.028056 0.027695 0.00
      Feb 24 2024 0.027841 0.000371 1.35% 0.027405 0.027913 0.027316 0.00
      Feb 23 2024 0.02747 -0.000234 -0.84% 0.027702 0.027806 0.027291 0.00
      Feb 22 2024 0.027704 -0.000352 -1.25% 0.027965 0.028094 0.027507 0.00
      Feb 21 2024 0.028056 -0.000193 -0.68% 0.02822 0.028289 0.02737 0.00

      Your Recent History

      COIN
      ETSUSD
      ETH Share
      LSE
      SRR
      Strategic Retail
      BIT
      UB5FXF
      Unicredit Bank
      Delayed Upgrade Clock