Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
API3ETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00056 | -0.000039 | -6.51% | 0.000598 | 0.000607 | 0.000552 | 2,564.00 |
| Jul 17 2024 | 0.000599 | 0.00000900 | 1.53% | 0.000591 | 0.000608 | 0.000584 | 2,460.00 |
| Jul 16 2024 | 0.00059 | -0.00000600 | -1.01% | 0.000594 | 0.000597 | 0.000568 | 2,383.00 |
| Jul 15 2024 | 0.000596 | 0.00000400 | 0.68% | 0.000594 | 0.000614 | 0.000587 | 2,940.00 |
| Jul 14 2024 | 0.000592 | 0.00000200 | 0.34% | 0.000587 | 0.000597 | 0.000582 | 2,035.00 |
| Jul 13 2024 | 0.00059 | -0.000022 | -3.59% | 0.000613 | 0.000618 | 0.000583 | 1,859.00 |
| Jul 12 2024 | 0.000612 | 0.000039 | 6.81% | 0.000575 | 0.000614 | 0.000574 | 3,398.00 |
| Jul 11 2024 | 0.000573 | -0.000021 | -3.54% | 0.000595 | 0.000597 | 0.000573 | 2,935.00 |
| Jul 10 2024 | 0.000594 | 0.00 | 0.00% | 0.000596 | 0.000603 | 0.000583 | 2,811.00 |
| Jul 09 2024 | 0.000594 | 0.000012 | 2.06% | 0.000581 | 0.000596 | 0.000565 | 2,883.00 |
| Jul 08 2024 | 0.000582 | 0.00000800 | 1.39% | 0.000573 | 0.000596 | 0.000562 | 4,005.00 |
| Jul 07 2024 | 0.000574 | -0.00001 | -1.71% | 0.000584 | 0.0006 | 0.00057 | 3,500.00 |
| Jul 06 2024 | 0.000584 | 0.000038 | 6.96% | 0.000547 | 0.000591 | 0.000545 | 3,959.00 |
| Jul 05 2024 | 0.000546 | -0.000021 | -3.70% | 0.000569 | 0.000569 | 0.000524 | 4,009.00 |
| Jul 04 2024 | 0.000567 | -0.000071 | -11.13% | 0.000638 | 0.000638 | 0.000567 | 2,839.00 |
| Jul 03 2024 | 0.000638 | -0.000016 | -2.45% | 0.000655 | 0.000664 | 0.000636 | 2,686.00 |
| Jul 02 2024 | 0.000654 | 0.00000900 | 1.40% | 0.000647 | 0.000655 | 0.000637 | 2,384.00 |
| Jul 01 2024 | 0.000645 | -0.00000100 | -0.15% | 0.000645 | 0.000652 | 0.000633 | 2,670.00 |
| Jun 30 2024 | 0.000646 | 0.000024 | 3.86% | 0.000622 | 0.000647 | 0.000616 | 3,297.00 |
| Jun 29 2024 | 0.000622 | -0.000018 | -2.81% | 0.000638 | 0.000654 | 0.000619 | 2,450.00 |
| Jun 28 2024 | 0.00064 | -0.000014 | -2.14% | 0.000655 | 0.000665 | 0.00064 | 2,041.00 |
| Jun 27 2024 | 0.000654 | -0.00000400 | -0.61% | 0.000654 | 0.000656 | 0.000635 | 3,241.00 |
| Jun 26 2024 | 0.000658 | -0.00000700 | -1.05% | 0.000667 | 0.000674 | 0.00065 | 1,903.00 |
| Jun 25 2024 | 0.000665 | 0.00002 | 3.10% | 0.000643 | 0.000668 | 0.000641 | 2,851.00 |
| Jun 24 2024 | 0.000645 | 0.000026 | 4.20% | 0.00062 | 0.000645 | 0.0006 | 3,219.00 |
| Jun 23 2024 | 0.000619 | -0.000012 | -1.90% | 0.000633 | 0.000651 | 0.000616 | 1,742.00 |
| Jun 22 2024 | 0.000631 | -0.000017 | -2.62% | 0.000647 | 0.000647 | 0.000628 | 2,289.00 |
| Jun 21 2024 | 0.000648 | -0.00000200 | -0.31% | 0.000648 | 0.000667 | 0.000645 | 2,100.00 |
| Jun 20 2024 | 0.00065 | 0.000015 | 2.36% | 0.000637 | 0.000667 | 0.000636 | 2,300.00 |
| Jun 19 2024 | 0.000635 | -0.00000900 | -1.40% | 0.000642 | 0.000657 | 0.000634 | 2,247.00 |
| Jun 18 2024 | 0.000644 | -0.000049 | -7.07% | 0.00069 | 0.000693 | 0.000628 | 3,245.00 |
| Jun 17 2024 | 0.000693 | -0.000092 | -11.72% | 0.000788 | 0.000808 | 0.000676 | 3,814.00 |
| Jun 16 2024 | 0.000785 | 0.000083 | 11.82% | 0.000702 | 0.000785 | 0.000693 | 4,762.00 |
| Jun 15 2024 | 0.000702 | -0.000016 | -2.23% | 0.000718 | 0.000723 | 0.000701 | 2,306.00 |
| Jun 14 2024 | 0.000718 | -0.000044 | -5.77% | 0.000762 | 0.000786 | 0.000716 | 2,718.00 |
| Jun 13 2024 | 0.000762 | -0.000048 | -5.93% | 0.000812 | 0.000812 | 0.00076 | 3,228.00 |
| Jun 12 2024 | 0.00081 | -0.00000100 | -0.12% | 0.000811 | 0.000846 | 0.000785 | 4,117.00 |
| Jun 11 2024 | 0.000811 | -0.00003 | -3.57% | 0.000841 | 0.000887 | 0.000808 | 2,263.00 |
| Jun 10 2024 | 0.000841 | -0.000075 | -8.19% | 0.000919 | 0.000943 | 0.000839 | 3,287.00 |
| Jun 09 2024 | 0.000916 | 0.000026 | 2.92% | 0.000899 | 0.000947 | 0.000881 | 2,130.00 |
| Jun 08 2024 | 0.00089 | 0.00000900 | 1.02% | 0.000874 | 0.000954 | 0.00087 | 1,995.00 |
| Jun 07 2024 | 0.000881 | -0.00004 | -4.34% | 0.000921 | 0.000965 | 0.000833 | 2,536.00 |
| Jun 06 2024 | 0.000921 | 0.000069 | 8.10% | 0.000851 | 0.000928 | 0.000846 | 3,051.00 |
| Jun 05 2024 | 0.000852 | 0.00000100 | 0.12% | 0.000857 | 0.0009 | 0.000848 | 2,112.00 |
| Jun 04 2024 | 0.000851 | -0.000014 | -1.62% | 0.000861 | 0.000888 | 0.000838 | 1,233.00 |
| Jun 03 2024 | 0.000865 | 0.00002 | 2.37% | 0.000845 | 0.000913 | 0.000842 | 3,793.00 |
| Jun 02 2024 | 0.000845 | 0.000059 | 7.51% | 0.000783 | 0.000845 | 0.000779 | 3,058.00 |
| Jun 01 2024 | 0.000786 | -0.000038 | -4.61% | 0.000819 | 0.000819 | 0.000785 | 2,775.00 |
| May 31 2024 | 0.000824 | 0.000015 | 1.85% | 0.00081 | 0.000826 | 0.000767 | 3,229.00 |
| May 30 2024 | 0.000809 | -0.00000900 | -1.10% | 0.000822 | 0.000845 | 0.000784 | 2,729.00 |
| May 29 2024 | 0.000818 | 0.000034 | 4.34% | 0.000789 | 0.000881 | 0.000772 | 3,927.00 |
| May 28 2024 | 0.000784 | -0.00000600 | -0.76% | 0.000789 | 0.000826 | 0.000769 | 2,356.00 |
| May 27 2024 | 0.00079 | 0.000078 | 10.96% | 0.000711 | 0.000813 | 0.000701 | 4,400.00 |
| May 26 2024 | 0.000712 | -0.000032 | -4.30% | 0.000742 | 0.000746 | 0.000701 | 2,059.00 |
| May 25 2024 | 0.000744 | -0.00000100 | -0.13% | 0.000747 | 0.000781 | 0.000736 | 2,848.00 |
| May 24 2024 | 0.000745 | -0.000021 | -2.74% | 0.000761 | 0.000778 | 0.000734 | 3,443.00 |
| May 23 2024 | 0.000766 | 0.000036 | 4.93% | 0.000733 | 0.000793 | 0.000729 | 3,899.00 |
| May 22 2024 | 0.00073 | 0.000036 | 5.19% | 0.000697 | 0.000755 | 0.000685 | 3,045.00 |
| May 21 2024 | 0.000694 | -0.000026 | -3.61% | 0.000721 | 0.000725 | 0.000689 | 2,809.00 |
| May 20 2024 | 0.00072 | -0.00009 | -11.11% | 0.000809 | 0.000835 | 0.000711 | 2,674.00 |
| May 19 2024 | 0.00081 | -0.00000800 | -0.98% | 0.000816 | 0.000823 | 0.000797 | 2,550.00 |
| May 18 2024 | 0.000818 | -0.00000900 | -1.09% | 0.000828 | 0.000841 | 0.000813 | 2,884.00 |
| May 17 2024 | 0.000827 | -0.000015 | -1.78% | 0.000831 | 0.000863 | 0.000819 | 3,945.00 |
| May 16 2024 | 0.000842 | 0.000059 | 7.54% | 0.000776 | 0.000844 | 0.000775 | 2,851.00 |
| May 15 2024 | 0.000783 | 0.000036 | 4.82% | 0.000748 | 0.000789 | 0.000745 | 2,437.00 |
| May 14 2024 | 0.000747 | -0.000022 | -2.86% | 0.000768 | 0.000774 | 0.000746 | 2,643.00 |
| May 13 2024 | 0.000769 | -0.000028 | -3.51% | 0.000796 | 0.000799 | 0.000758 | 2,747.00 |
| May 12 2024 | 0.000797 | -0.00001 | -1.24% | 0.000807 | 0.000832 | 0.000796 | 2,285.00 |
| May 11 2024 | 0.000807 | 0.000013 | 1.64% | 0.000793 | 0.000853 | 0.000792 | 3,648.00 |
| May 10 2024 | 0.000794 | -0.000028 | -3.41% | 0.000819 | 0.000843 | 0.000791 | 3,218.00 |
| May 09 2024 | 0.000822 | -0.000036 | -4.20% | 0.000855 | 0.000928 | 0.000809 | 3,890.00 |
| May 08 2024 | 0.000858 | 0.0001 | 13.19% | 0.000757 | 0.000891 | 0.000743 | 5,115.00 |
| May 07 2024 | 0.000758 | -0.00000100 | -0.13% | 0.00076 | 0.000781 | 0.000752 | 1,934.00 |
| May 06 2024 | 0.000759 | -0.000025 | -3.19% | 0.000785 | 0.000795 | 0.000759 | 1,816.00 |
| May 05 2024 | 0.000784 | 0.00002 | 2.62% | 0.000764 | 0.000791 | 0.000751 | 2,865.00 |
| May 04 2024 | 0.000764 | -0.00000800 | -1.04% | 0.000772 | 0.000775 | 0.000762 | 3,224.00 |
| May 03 2024 | 0.000772 | 0.000019 | 2.52% | 0.000751 | 0.000803 | 0.00075 | 3,264.00 |
| May 02 2024 | 0.000753 | 0.000029 | 4.01% | 0.000724 | 0.000759 | 0.000715 | 3,607.00 |
| May 01 2024 | 0.000724 | 0.00000600 | 0.84% | 0.000717 | 0.000729 | 0.00071 | 3,271.00 |
| Apr 30 2024 | 0.000718 | -0.000012 | -1.64% | 0.000726 | 0.000737 | 0.000706 | 3,010.00 |
| Apr 29 2024 | 0.00073 | 0.00000100 | 0.14% | 0.000731 | 0.000745 | 0.000716 | 2,580.00 |
| Apr 28 2024 | 0.000729 | -0.000023 | -3.06% | 0.00075 | 0.000765 | 0.000728 | 2,802.00 |
| Apr 27 2024 | 0.000752 | -0.00000900 | -1.18% | 0.000761 | 0.000768 | 0.000739 | 2,976.00 |
| Apr 26 2024 | 0.000761 | -0.000022 | -2.81% | 0.000783 | 0.000786 | 0.000755 | 2,453.00 |
| Apr 25 2024 | 0.000783 | 0.00000100 | 0.13% | 0.000785 | 0.000803 | 0.000759 | 1,866.00 |
| Apr 24 2024 | 0.000782 | -0.000017 | -2.13% | 0.000799 | 0.000829 | 0.000781 | 2,496.00 |
| Apr 23 2024 | 0.000799 | -0.00000600 | -0.75% | 0.000803 | 0.000821 | 0.000795 | 1,799.00 |
| Apr 22 2024 | 0.000805 | 0.00001 | 1.26% | 0.000796 | 0.000821 | 0.000794 | 2,135.00 |
| Apr 21 2024 | 0.000795 | -0.00002 | -2.45% | 0.000816 | 0.000816 | 0.00079 | 1,752.00 |
| Apr 20 2024 | 0.000815 | 0.000045 | 5.84% | 0.000772 | 0.000818 | 0.000772 | 2,162.00 |
