Register for real-time alerts, custom portfolio, and market movers
ACHETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000739 | -0.00000033 | -4.27% | 0.00000775 | 0.00000781 | 0.00000728 | 136,452.00 |
| Jul 17 2024 | 0.00000772 | 0.00000007 | 0.92% | 0.00000764 | 0.00000779 | 0.00000757 | 207,061.00 |
| Jul 16 2024 | 0.00000765 | 0.00000034 | 4.65% | 0.00000732 | 0.00000780 | 0.00000727 | 218,485.00 |
| Jul 15 2024 | 0.00000731 | -0.00000019 | -2.53% | 0.00000753 | 0.00000755 | 0.00000722 | 178,603.00 |
| Jul 14 2024 | 0.00000750 | 0.00000007 | 0.94% | 0.00000742 | 0.00000754 | 0.00000730 | 62,544.00 |
| Jul 13 2024 | 0.00000743 | -0.00000004 | -0.54% | 0.00000754 | 0.00000760 | 0.00000736 | 118,732.00 |
| Jul 12 2024 | 0.00000747 | 0.00000006 | 0.81% | 0.00000738 | 0.00000751 | 0.00000725 | 122,716.00 |
| Jul 11 2024 | 0.00000741 | 0.00000024 | 3.35% | 0.00000722 | 0.00000767 | 0.00000706 | 364,860.00 |
| Jul 10 2024 | 0.00000717 | -0.00000007 | -0.97% | 0.00000726 | 0.00000738 | 0.00000713 | 133,433.00 |
| Jul 09 2024 | 0.00000724 | -0.00000008 | -1.09% | 0.00000729 | 0.00000735 | 0.00000713 | 270,413.00 |
| Jul 08 2024 | 0.00000732 | 0.00000036 | 5.17% | 0.00000699 | 0.00000764 | 0.00000687 | 354,524.00 |
| Jul 07 2024 | 0.00000696 | -0.00000030 | -4.13% | 0.00000719 | 0.00000726 | 0.00000696 | 98,381.00 |
| Jul 06 2024 | 0.00000726 | 0.00000025 | 3.57% | 0.00000701 | 0.00000730 | 0.00000689 | 193,763.00 |
| Jul 05 2024 | 0.00000701 | 0.00000014 | 2.04% | 0.00000678 | 0.00000781 | 0.00000626 | 763,901.00 |
| Jul 04 2024 | 0.00000687 | -0.00000066 | -8.76% | 0.00000754 | 0.00000770 | 0.00000687 | 370,279.00 |
| Jul 03 2024 | 0.00000753 | 0.00000003 | 0.40% | 0.00000754 | 0.00000773 | 0.00000743 | 164,344.00 |
| Jul 02 2024 | 0.00000750 | 0.00000074 | 10.95% | 0.00000673 | 0.00000757 | 0.00000666 | 136,555.00 |
| Jul 01 2024 | 0.00000676 | -0.00000002 | -0.29% | 0.00000682 | 0.00000708 | 0.00000672 | 126,906.00 |
| Jun 30 2024 | 0.00000678 | 0.00000016 | 2.42% | 0.00000663 | 0.00000678 | 0.00000646 | 64,312.00 |
| Jun 29 2024 | 0.00000662 | -0.00000013 | -1.93% | 0.00000675 | 0.00000676 | 0.00000662 | 18,769.00 |
| Jun 28 2024 | 0.00000675 | -0.00000006 | -0.88% | 0.00000684 | 0.00000692 | 0.00000673 | 72,274.00 |
| Jun 27 2024 | 0.00000681 | 0.00000019 | 2.87% | 0.00000661 | 0.00000681 | 0.00000655 | 55,886.00 |
| Jun 26 2024 | 0.00000662 | -0.00000016 | -2.36% | 0.00000681 | 0.00000691 | 0.00000658 | 51,402.00 |
| Jun 25 2024 | 0.00000678 | 0.00000001 | 0.15% | 0.00000676 | 0.00000689 | 0.00000675 | 55,764.00 |
| Jun 24 2024 | 0.00000677 | 0.00000041 | 6.45% | 0.00000636 | 0.00000680 | 0.00000635 | 178,005.00 |
| Jun 23 2024 | 0.00000636 | -0.00000001 | -0.16% | 0.00000640 | 0.00000652 | 0.00000628 | 103,708.00 |
| Jun 22 2024 | 0.00000637 | -0.00000025 | -3.78% | 0.00000661 | 0.00000668 | 0.00000637 | 142,824.00 |
| Jun 21 2024 | 0.00000662 | -0.00000014 | -2.07% | 0.00000672 | 0.00000684 | 0.00000662 | 62,374.00 |
| Jun 20 2024 | 0.00000676 | 0.00000014 | 2.11% | 0.00000666 | 0.00000692 | 0.00000661 | 103,976.00 |
| Jun 19 2024 | 0.00000662 | 0.00000050 | 8.17% | 0.00000614 | 0.00000678 | 0.00000610 | 142,414.00 |
| Jun 18 2024 | 0.00000612 | -0.00000023 | -3.62% | 0.00000634 | 0.00000640 | 0.00000584 | 391,866.00 |
| Jun 17 2024 | 0.00000635 | -0.00000044 | -6.48% | 0.00000679 | 0.00000681 | 0.00000629 | 207,341.00 |
| Jun 16 2024 | 0.00000679 | 0.00000007 | 1.04% | 0.00000678 | 0.00000680 | 0.00000667 | 57,772.00 |
| Jun 15 2024 | 0.00000672 | -0.00000006 | -0.88% | 0.00000678 | 0.00000680 | 0.00000666 | 84,676.00 |
| Jun 14 2024 | 0.00000678 | -0.00000027 | -3.83% | 0.00000704 | 0.00000715 | 0.00000676 | 240,123.00 |
| Jun 13 2024 | 0.00000705 | -0.00000024 | -3.29% | 0.00000731 | 0.00000735 | 0.00000702 | 157,377.00 |
| Jun 12 2024 | 0.00000729 | 0.00000013 | 1.82% | 0.00000716 | 0.00000741 | 0.00000707 | 216,128.00 |
| Jun 11 2024 | 0.00000716 | 0.00000005 | 0.70% | 0.00000714 | 0.00000732 | 0.00000697 | 219,318.00 |
| Jun 10 2024 | 0.00000711 | -0.00000014 | -1.93% | 0.00000723 | 0.00000731 | 0.00000709 | 73,104.00 |
| Jun 09 2024 | 0.00000725 | 0.00000010 | 1.40% | 0.00000714 | 0.00000729 | 0.00000709 | 57,112.00 |
| Jun 08 2024 | 0.00000715 | -0.00000057 | -7.38% | 0.00000765 | 0.00000773 | 0.00000712 | 79,414.00 |
| Jun 07 2024 | 0.00000772 | -0.00000057 | -6.88% | 0.00000830 | 0.00000830 | 0.00000732 | 138,474.00 |
| Jun 06 2024 | 0.00000829 | -0.00000017 | -2.01% | 0.00000847 | 0.00000856 | 0.00000823 | 213,725.00 |
| Jun 05 2024 | 0.00000846 | 0.00000049 | 6.15% | 0.00000809 | 0.00000857 | 0.00000809 | 109,505.00 |
| Jun 04 2024 | 0.00000797 | 0.00000023 | 2.97% | 0.00000774 | 0.00000797 | 0.00000773 | 73,673.00 |
| Jun 03 2024 | 0.00000774 | -0.00000010 | -1.28% | 0.00000785 | 0.00000801 | 0.00000774 | 97,006.00 |
| Jun 02 2024 | 0.00000784 | 0.00000013 | 1.69% | 0.00000768 | 0.00000811 | 0.00000767 | 164,541.00 |
| Jun 01 2024 | 0.00000771 | -0.00000025 | -3.14% | 0.00000792 | 0.00000792 | 0.00000771 | 119,304.00 |
| May 31 2024 | 0.00000796 | -0.00000008 | -1.00% | 0.00000802 | 0.00000807 | 0.00000782 | 76,304.00 |
| May 30 2024 | 0.00000804 | -0.00000014 | -1.71% | 0.00000818 | 0.00000827 | 0.00000799 | 159,264.00 |
| May 29 2024 | 0.00000818 | -0.00000002 | -0.24% | 0.00000820 | 0.00000840 | 0.00000809 | 227,265.00 |
| May 28 2024 | 0.00000820 | 0.00000022 | 2.76% | 0.00000798 | 0.00000872 | 0.00000791 | 329,689.00 |
| May 27 2024 | 0.00000798 | 0.00000038 | 5.00% | 0.00000760 | 0.00000801 | 0.00000735 | 192,921.00 |
| May 26 2024 | 0.00000760 | -0.00000036 | -4.52% | 0.00000800 | 0.00000804 | 0.00000750 | 48,837.00 |
| May 25 2024 | 0.00000796 | -0.00000003 | -0.38% | 0.00000803 | 0.00000807 | 0.00000792 | 111,670.00 |
| May 24 2024 | 0.00000799 | -0.00000006 | -0.75% | 0.00000803 | 0.00000810 | 0.00000794 | 153,384.00 |
| May 23 2024 | 0.00000805 | -0.00000017 | -2.07% | 0.00000824 | 0.00000846 | 0.00000773 | 508,603.00 |
| May 22 2024 | 0.00000822 | -0.00000025 | -2.95% | 0.00000844 | 0.00000844 | 0.00000816 | 144,114.00 |
| May 21 2024 | 0.00000847 | -0.00000001 | -0.12% | 0.00000855 | 0.00000897 | 0.00000837 | 413,762.00 |
| May 20 2024 | 0.00000848 | -0.00000092 | -9.79% | 0.00000935 | 0.00000971 | 0.00000835 | 189,401.00 |
| May 19 2024 | 0.00000940 | -0.00000035 | -3.59% | 0.00000978 | 0.00000995 | 0.00000938 | 105,626.00 |
| May 18 2024 | 0.00000975 | 0.00000036 | 3.83% | 0.00000935 | 0.00000992 | 0.00000918 | 138,629.00 |
| May 17 2024 | 0.00000939 | -0.00000005 | -0.53% | 0.00000950 | 0.00000978 | 0.00000932 | 111,437.00 |
| May 16 2024 | 0.00000944 | 0.00000035 | 3.85% | 0.00000908 | 0.00000946 | 0.00000901 | 320,546.00 |
| May 15 2024 | 0.00000909 | 0.00000030 | 3.41% | 0.00000879 | 0.00000922 | 0.00000874 | 119,830.00 |
| May 14 2024 | 0.00000879 | 0.00000003 | 0.34% | 0.00000877 | 0.00000920 | 0.00000868 | 109,154.00 |
| May 13 2024 | 0.00000876 | -0.00000002 | -0.23% | 0.00000882 | 0.00000891 | 0.00000843 | 117,131.00 |
| May 12 2024 | 0.00000878 | -0.00000019 | -2.12% | 0.00000897 | 0.00000901 | 0.00000875 | 133,273.00 |
| May 11 2024 | 0.00000897 | -0.00000020 | -2.18% | 0.00000923 | 0.00000932 | 0.00000897 | 80,305.00 |
| May 10 2024 | 0.00000917 | -0.00000003 | -0.33% | 0.00000920 | 0.00000948 | 0.00000914 | 215,747.00 |
| May 09 2024 | 0.00000920 | 0.00000018 | 2.00% | 0.00000903 | 0.00000928 | 0.00000886 | 95,204.00 |
| May 08 2024 | 0.00000902 | 0.00 | 0.00% | 0.00000905 | 0.00000915 | 0.00000892 | 321,935.00 |
| May 07 2024 | 0.00000902 | -0.00000025 | -2.70% | 0.00000927 | 0.00000932 | 0.00000901 | 73,767.00 |
| May 06 2024 | 0.00000927 | -0.00000031 | -3.24% | 0.00000956 | 0.00000959 | 0.00000927 | 194,081.00 |
| May 05 2024 | 0.00000958 | -0.00000003 | -0.31% | 0.00000963 | 0.00000976 | 0.00000940 | 120,420.00 |
| May 04 2024 | 0.00000961 | -0.00000034 | -3.42% | 0.00000995 | 0.00000997 | 0.00000961 | 61,342.00 |
| May 03 2024 | 0.00000995 | 0.00000027 | 2.79% | 0.00000967 | 0.00000998 | 0.00000957 | 154,774.00 |
| May 02 2024 | 0.00000968 | 0.00 | 0.00% | 0.00000965 | 0.00000982 | 0.00000951 | 221,251.00 |
| May 01 2024 | 0.00000968 | -0.00000004 | -0.41% | 0.00000969 | 0.00000990 | 0.00000953 | 425,885.00 |
| Apr 30 2024 | 0.00000972 | -0.00000054 | -5.26% | 0.00001 | 0.00001 | 0.00000962 | 242,777.00 |
| Apr 29 2024 | 0.00001 | 0.00000004 | 0.39% | 0.00001 | 0.000011 | 0.00001 | 211,258.00 |
| Apr 28 2024 | 0.00001 | -0.00000060 | -5.55% | 0.000011 | 0.000011 | 0.00001 | 79,907.00 |
| Apr 27 2024 | 0.000011 | -0.00000021 | -1.90% | 0.000011 | 0.000011 | 0.000011 | 146,931.00 |
| Apr 26 2024 | 0.000011 | -0.00000028 | -2.48% | 0.000011 | 0.000012 | 0.000011 | 329,394.00 |
| Apr 25 2024 | 0.000011 | 0.00000050 | 4.63% | 0.000011 | 0.000012 | 0.000011 | 320,585.00 |
| Apr 24 2024 | 0.000011 | 0.00000013 | 1.22% | 0.000011 | 0.000011 | 0.000011 | 199,887.00 |
| Apr 23 2024 | 0.000011 | -0.00000050 | -4.47% | 0.000011 | 0.000011 | 0.000011 | 192,845.00 |
| Apr 22 2024 | 0.000011 | 0.00000015 | 1.36% | 0.000011 | 0.000012 | 0.000011 | 232,366.00 |
| Apr 21 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.000011 | 183,394.00 |
| Apr 20 2024 | 0.000011 | 0.00000046 | 4.35% | 0.000011 | 0.000012 | 0.000011 | 227,810.00 |
