Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ETHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.04616000 | 0.00115900 | 2.58% | 0.04513400 | 0.04658600 | 0.04477700 | 52.00 |
| May 16 2024 | 0.04500100 | -0.00083800 | -1.83% | 0.04574800 | 0.04583000 | 0.04475100 | 125.00 |
| May 15 2024 | 0.04583900 | -0.00095300 | -2.04% | 0.04682400 | 0.04696600 | 0.04552100 | 120.00 |
| May 14 2024 | 0.04679200 | -0.00009300 | -0.20% | 0.04686900 | 0.04721400 | 0.04679200 | 92.00 |
| May 13 2024 | 0.04688500 | -0.00078500 | -1.65% | 0.04767200 | 0.04771300 | 0.04678100 | 54.00 |
| May 12 2024 | 0.04767000 | -0.00018400 | -0.38% | 0.04787000 | 0.04802100 | 0.04766400 | 36.00 |
| May 11 2024 | 0.04785400 | 0.00006300 | 0.13% | 0.04787500 | 0.04810600 | 0.04772100 | 14.00 |
| May 10 2024 | 0.04779100 | -0.00033700 | -0.70% | 0.04813500 | 0.04835300 | 0.04771100 | 33.00 |
| May 09 2024 | 0.04812800 | -0.00052800 | -1.09% | 0.04865100 | 0.04887000 | 0.04812800 | 26.00 |
| May 08 2024 | 0.04865600 | 0.00029900 | 0.62% | 0.04824500 | 0.04865600 | 0.04779800 | 104.00 |
| May 07 2024 | 0.04835700 | -0.00018500 | -0.38% | 0.04849600 | 0.04862600 | 0.04809100 | 47.00 |
| May 06 2024 | 0.04854200 | -0.00044400 | -0.91% | 0.04900700 | 0.04955700 | 0.04850300 | 95.00 |
| May 05 2024 | 0.04898600 | 0.00020300 | 0.42% | 0.04876200 | 0.04963700 | 0.04858900 | 57.00 |
| May 04 2024 | 0.04878300 | -0.00057200 | -1.16% | 0.04933900 | 0.04968500 | 0.04877300 | 42.00 |
| May 03 2024 | 0.04935500 | -0.00115600 | -2.29% | 0.05056700 | 0.05074900 | 0.04926000 | 66.00 |
| May 02 2024 | 0.05051100 | -0.00046000 | -0.90% | 0.05092800 | 0.05158200 | 0.05037800 | 102.00 |
| May 01 2024 | 0.05097100 | 0.00132200 | 2.66% | 0.04967600 | 0.05138300 | 0.04956400 | 88.00 |
| Apr 30 2024 | 0.04964900 | -0.00077000 | -1.53% | 0.05032900 | 0.05033600 | 0.04884200 | 107.00 |
| Apr 29 2024 | 0.05041900 | -0.00135900 | -2.62% | 0.05179200 | 0.05192500 | 0.05027200 | 71.00 |
| Apr 28 2024 | 0.05177800 | 0.00047200 | 0.92% | 0.05128100 | 0.05244800 | 0.05114500 | 129.00 |
| Apr 27 2024 | 0.05130600 | 0.00224300 | 4.57% | 0.04910700 | 0.05163100 | 0.04899200 | 66.00 |
| Apr 26 2024 | 0.04906300 | 0.00006800 | 0.14% | 0.04893800 | 0.04925500 | 0.04869800 | 30.00 |
| Apr 25 2024 | 0.04899500 | 0.00015900 | 0.33% | 0.04884800 | 0.04940000 | 0.04850600 | 74.00 |
| Apr 24 2024 | 0.04883600 | 0.00033900 | 0.70% | 0.04847200 | 0.04936100 | 0.04832500 | 76.00 |
| Apr 23 2024 | 0.04849700 | 0.00058400 | 1.22% | 0.04790700 | 0.04864100 | 0.04767700 | 75.00 |
| Apr 22 2024 | 0.04791300 | -0.00052900 | -1.09% | 0.04847400 | 0.04879300 | 0.04789300 | 29.00 |
| Apr 21 2024 | 0.04844200 | -0.00022200 | -0.46% | 0.04857200 | 0.04894200 | 0.04842200 | 42.00 |
| Apr 20 2024 | 0.04866400 | 0.00075900 | 1.58% | 0.04791500 | 0.04879600 | 0.04766800 | 42.00 |
| Apr 19 2024 | 0.04790500 | -0.00043800 | -0.91% | 0.04830200 | 0.04857800 | 0.04757000 | 90.00 |
| Apr 18 2024 | 0.04834300 | -0.00033300 | -0.68% | 0.04871500 | 0.04895600 | 0.04808000 | 81.00 |
| Apr 17 2024 | 0.04867600 | 0.00022400 | 0.46% | 0.04832000 | 0.04930300 | 0.04819300 | 79.00 |
| Apr 16 2024 | 0.04845200 | -0.00042600 | -0.87% | 0.04888400 | 0.04907400 | 0.04832000 | 104.00 |
| Apr 15 2024 | 0.04887800 | 0.00070900 | 1.47% | 0.04805300 | 0.04929200 | 0.04746800 | 144.00 |
| Apr 14 2024 | 0.04816900 | 0.00116700 | 2.48% | 0.04703300 | 0.04850700 | 0.04651100 | 205.00 |
| Apr 13 2024 | 0.04700200 | -0.00115100 | -2.39% | 0.04818400 | 0.04868700 | 0.04647900 | 108.00 |
| Apr 12 2024 | 0.04815300 | -0.00183500 | -3.67% | 0.05003100 | 0.05012900 | 0.04787700 | 110.00 |
| Apr 11 2024 | 0.04998800 | -0.00018300 | -0.36% | 0.05020600 | 0.05082400 | 0.04984900 | 81.00 |
| Apr 10 2024 | 0.05017100 | -0.00047500 | -0.94% | 0.05069900 | 0.05116300 | 0.05000000 | 78.00 |
| Apr 09 2024 | 0.05064600 | -0.00106000 | -2.05% | 0.05156700 | 0.05205500 | 0.05060200 | 83.00 |
| Apr 08 2024 | 0.05170600 | 0.00191200 | 3.84% | 0.04981800 | 0.05180500 | 0.04902000 | 116.00 |
| Apr 07 2024 | 0.04979400 | 0.00108700 | 2.23% | 0.04867000 | 0.04981700 | 0.04841400 | 110.00 |
| Apr 06 2024 | 0.04870700 | -0.00020800 | -0.43% | 0.04891200 | 0.04927800 | 0.04867000 | 36.00 |
| Apr 05 2024 | 0.04891500 | 0.00032100 | 0.66% | 0.04860500 | 0.04936500 | 0.04815400 | 96.00 |
| Apr 04 2024 | 0.04859400 | -0.00156100 | -3.11% | 0.05019200 | 0.05047300 | 0.04859400 | 128.00 |
| Apr 03 2024 | 0.05015500 | 0.00010600 | 0.21% | 0.05006400 | 0.05066100 | 0.04976900 | 59.00 |
| Apr 02 2024 | 0.05004900 | -0.00025200 | -0.50% | 0.05032600 | 0.05071000 | 0.04953000 | 94.00 |
| Apr 01 2024 | 0.05030100 | -0.00084700 | -1.66% | 0.05112400 | 0.05121500 | 0.04992500 | 105.00 |
| Mar 31 2024 | 0.05114800 | 0.00082000 | 1.63% | 0.05034500 | 0.05162700 | 0.05027800 | 84.00 |
| Mar 30 2024 | 0.05032800 | 0.00000300 | 0.01% | 0.05027200 | 0.05077700 | 0.05000100 | 98.00 |
| Mar 29 2024 | 0.05032500 | -0.00004600 | -0.09% | 0.05032500 | 0.05077000 | 0.05013800 | 72.00 |
| Mar 28 2024 | 0.05037100 | -0.00015700 | -0.31% | 0.05040100 | 0.05085400 | 0.05016500 | 59.00 |
| Mar 27 2024 | 0.05052800 | -0.00074400 | -1.45% | 0.05126200 | 0.05134300 | 0.05048300 | 59.00 |
| Mar 26 2024 | 0.05127200 | -0.00013400 | -0.26% | 0.05138200 | 0.05171000 | 0.05098700 | 97.00 |
| Mar 25 2024 | 0.05140600 | 0.00006700 | 0.13% | 0.05136600 | 0.05178800 | 0.05113900 | 81.00 |
| Mar 24 2024 | 0.05133900 | -0.00082600 | -1.58% | 0.05201600 | 0.05210500 | 0.05127000 | 76.00 |
| Mar 23 2024 | 0.05216500 | -0.00007300 | -0.14% | 0.05219300 | 0.05242200 | 0.05180000 | 107.00 |
| Mar 22 2024 | 0.05223800 | -0.00106200 | -1.99% | 0.05341600 | 0.05343800 | 0.05201300 | 74.00 |
| Mar 21 2024 | 0.05330000 | 0.00135600 | 2.61% | 0.05178500 | 0.05349800 | 0.05169600 | 129.00 |
| Mar 20 2024 | 0.05194400 | 0.00076800 | 1.50% | 0.05100800 | 0.05286000 | 0.05036300 | 152.00 |
| Mar 19 2024 | 0.05117600 | -0.00096000 | -1.84% | 0.05207700 | 0.05217200 | 0.05102100 | 156.00 |
| Mar 18 2024 | 0.05213600 | -0.00111200 | -2.09% | 0.05329100 | 0.05333300 | 0.05181200 | 141.00 |
| Mar 17 2024 | 0.05324800 | -0.00054400 | -1.01% | 0.05393100 | 0.05401200 | 0.05279600 | 142.00 |
| Mar 16 2024 | 0.05379200 | 0.00000300 | 0.01% | 0.05385300 | 0.05422500 | 0.05352300 | 135.00 |
| Mar 15 2024 | 0.05378900 | -0.00052700 | -0.97% | 0.05439200 | 0.05490900 | 0.05338200 | 156.00 |
| Mar 14 2024 | 0.05431600 | -0.00052600 | -0.96% | 0.05480100 | 0.05485400 | 0.05386100 | 141.00 |
| Mar 13 2024 | 0.05484200 | -0.00082300 | -1.48% | 0.05569500 | 0.05616100 | 0.05446600 | 116.00 |
| Mar 12 2024 | 0.05566500 | -0.00072300 | -1.28% | 0.05638500 | 0.05664100 | 0.05540600 | 125.00 |
| Mar 11 2024 | 0.05638800 | 0.00010200 | 0.18% | 0.05623800 | 0.05650000 | 0.05551500 | 125.00 |
| Mar 10 2024 | 0.05628600 | -0.00086400 | -1.51% | 0.05717500 | 0.05730000 | 0.05566600 | 127.00 |
| Mar 09 2024 | 0.05715000 | 0.00007800 | 0.14% | 0.05702800 | 0.05760200 | 0.05688800 | 84.00 |
| Mar 08 2024 | 0.05707200 | -0.00051400 | -0.89% | 0.05790400 | 0.05890300 | 0.05683400 | 119.00 |
| Mar 07 2024 | 0.05758600 | -0.00021800 | -0.38% | 0.05779800 | 0.05821000 | 0.05650400 | 200.00 |
| Mar 06 2024 | 0.05780400 | 0.00236300 | 4.26% | 0.05576600 | 0.05820300 | 0.05564000 | 161.00 |
| Mar 05 2024 | 0.05544100 | 0.00195400 | 3.65% | 0.05316400 | 0.05680700 | 0.05290200 | 184.00 |
| Mar 04 2024 | 0.05348700 | -0.00182400 | -3.30% | 0.05527000 | 0.05534200 | 0.05299100 | 224.00 |
| Mar 03 2024 | 0.05531100 | 0.00018400 | 0.33% | 0.05519000 | 0.05553300 | 0.05491300 | 109.00 |
| Mar 02 2024 | 0.05512700 | 0.00017000 | 0.31% | 0.05504500 | 0.05555100 | 0.05500000 | 96.00 |
| Mar 01 2024 | 0.05495700 | 0.00042500 | 0.78% | 0.05462500 | 0.05539300 | 0.05457300 | 110.00 |
| Feb 29 2024 | 0.05453200 | 0.00040600 | 0.75% | 0.05417200 | 0.05636400 | 0.05415300 | 162.00 |
| Feb 28 2024 | 0.05412600 | -0.00277100 | -4.87% | 0.05684200 | 0.05724300 | 0.05392600 | 126.00 |
| Feb 27 2024 | 0.05689700 | -0.00131800 | -2.26% | 0.05830500 | 0.05831000 | 0.05662100 | 139.00 |
| Feb 26 2024 | 0.05821500 | -0.00189600 | -3.15% | 0.06017700 | 0.06050100 | 0.05809800 | 161.00 |
| Feb 25 2024 | 0.06011100 | 0.00219000 | 3.78% | 0.05801800 | 0.06013400 | 0.05795100 | 138.00 |
| Feb 24 2024 | 0.05792100 | 0.00036200 | 0.63% | 0.05762500 | 0.05821600 | 0.05739600 | 52.00 |
| Feb 23 2024 | 0.05755900 | -0.00048300 | -0.83% | 0.05794600 | 0.05819800 | 0.05725100 | 119.00 |
| Feb 22 2024 | 0.05804200 | 0.00090000 | 1.58% | 0.05725100 | 0.05830000 | 0.05675700 | 114.00 |
| Feb 21 2024 | 0.05714200 | -0.00040200 | -0.70% | 0.05765700 | 0.05788400 | 0.05652600 | 153.00 |
| Feb 20 2024 | 0.05754400 | 0.00055600 | 0.98% | 0.05688800 | 0.05772800 | 0.05576800 | 122.00 |
| Feb 19 2024 | 0.05698800 | 0.00185900 | 3.37% | 0.05522300 | 0.05730600 | 0.05495000 | 260.00 |
| Feb 18 2024 | 0.05512900 | 0.00121700 | 2.26% | 0.05394100 | 0.05531600 | 0.05388900 | 109.00 |
| Feb 17 2024 | 0.05391200 | 0.00013500 | 0.25% | 0.05373100 | 0.05411400 | 0.05355100 | 44.00 |
