Register for real-time alerts, custom portfolio, and market movers
FXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.000047 | -0.00000200 | -4.04% | 0.000049 | 0.00005 | 0.000047 | 69,331.00 |
| May 16 2024 | 0.000049 | -0.00000100 | -1.98% | 0.00005 | 0.000051 | 0.000048 | 66,167.00 |
| May 15 2024 | 0.000051 | 0.00000035 | 0.70% | 0.00005 | 0.000053 | 0.000047 | 58,516.00 |
| May 14 2024 | 0.00005 | 0.00000200 | 4.19% | 0.000048 | 0.00005 | 0.000048 | 65,451.00 |
| May 13 2024 | 0.000048 | -0.00000200 | -4.02% | 0.00005 | 0.000051 | 0.000047 | 71,361.00 |
| May 12 2024 | 0.00005 | 0.00000039 | 0.79% | 0.00005 | 0.00005 | 0.000048 | 67,986.00 |
| May 11 2024 | 0.000049 | -0.00000074 | -1.48% | 0.00005 | 0.00005 | 0.000049 | 67,252.00 |
| May 10 2024 | 0.00005 | 0.00000200 | 4.18% | 0.000048 | 0.000051 | 0.000047 | 66,600.00 |
| May 09 2024 | 0.000048 | -0.00000099 | -2.03% | 0.000049 | 0.000049 | 0.000048 | 68,476.00 |
| May 08 2024 | 0.000049 | -0.00000096 | -1.93% | 0.00005 | 0.00005 | 0.000049 | 67,837.00 |
| May 07 2024 | 0.00005 | -0.00000800 | -13.86% | 0.000053 | 0.000053 | 0.000049 | 38,464.00 |
| May 06 2024 | 0.000058 | 0.00000900 | 18.61% | 0.000047 | 0.000058 | 0.000047 | 228.00 |
| May 05 2024 | 0.000048 | 0.00000008 | 0.17% | 0.000049 | 0.00005 | 0.000048 | 62,467.00 |
| May 04 2024 | 0.000048 | 0.00000100 | 2.14% | 0.000047 | 0.000049 | 0.000047 | 65,938.00 |
| May 03 2024 | 0.000047 | -0.00000021 | -0.45% | 0.000047 | 0.000048 | 0.000046 | 64,970.00 |
| May 02 2024 | 0.000047 | -0.00000089 | -1.86% | 0.000048 | 0.000049 | 0.000046 | 69,361.00 |
| May 01 2024 | 0.000048 | -0.00000068 | -1.40% | 0.000048 | 0.000052 | 0.000047 | 73,579.00 |
| Apr 30 2024 | 0.000049 | 0.00000100 | 2.11% | 0.000047 | 0.000051 | 0.000047 | 66,060.00 |
| Apr 29 2024 | 0.000047 | -0.00000093 | -1.92% | 0.000048 | 0.00005 | 0.000046 | 66,621.00 |
| Apr 28 2024 | 0.000048 | 0.00000045 | 0.94% | 0.000048 | 0.000049 | 0.000047 | 50,553.00 |
| Apr 27 2024 | 0.000048 | -0.00000200 | -3.98% | 0.00005 | 0.000051 | 0.000047 | 62,430.00 |
| Apr 26 2024 | 0.00005 | -0.00000033 | -0.65% | 0.000051 | 0.000051 | 0.000049 | 63,207.00 |
| Apr 25 2024 | 0.000051 | -0.00000100 | -1.92% | 0.000052 | 0.000053 | 0.000049 | 63,149.00 |
| Apr 24 2024 | 0.000052 | 0.00000074 | 1.44% | 0.000051 | 0.000053 | 0.00005 | 60,589.00 |
| Apr 23 2024 | 0.000051 | -0.00000033 | -0.64% | 0.000052 | 0.000053 | 0.000051 | 61,782.00 |
| Apr 22 2024 | 0.000052 | -0.00000100 | -1.88% | 0.000053 | 0.000054 | 0.000051 | 60,375.00 |
| Apr 21 2024 | 0.000053 | 0.00000200 | 3.89% | 0.000052 | 0.000054 | 0.000051 | 28,679.00 |
| Apr 20 2024 | 0.000051 | -0.00000200 | -3.74% | 0.000053 | 0.000054 | 0.000051 | 55,006.00 |
| Apr 19 2024 | 0.000053 | 0.00000600 | 12.59% | 0.000048 | 0.000054 | 0.000048 | 56,728.00 |
| Apr 18 2024 | 0.000048 | -0.00000100 | -2.05% | 0.000049 | 0.00005 | 0.000047 | 67,743.00 |
| Apr 17 2024 | 0.000049 | 0.00000100 | 2.10% | 0.000048 | 0.000051 | 0.000047 | 66,675.00 |
| Apr 16 2024 | 0.000048 | -0.00000100 | -2.05% | 0.000049 | 0.000053 | 0.000047 | 67,442.00 |
| Apr 15 2024 | 0.000049 | -0.00000200 | -3.97% | 0.000051 | 0.000053 | 0.000048 | 57,779.00 |
| Apr 14 2024 | 0.00005 | -0.000011 | -17.97% | 0.000061 | 0.000064 | 0.000048 | 48,732.00 |
| Apr 13 2024 | 0.000061 | -0.00000400 | -6.12% | 0.000065 | 0.000066 | 0.000056 | 48,450.00 |
| Apr 12 2024 | 0.000065 | -0.00000200 | -2.96% | 0.000067 | 0.000077 | 0.000065 | 30,443.00 |
| Apr 11 2024 | 0.000068 | -0.00000400 | -5.62% | 0.000068 | 0.000071 | 0.000067 | 17,417.00 |
| Apr 10 2024 | 0.000071 | -0.00000094 | -1.30% | 0.000071 | 0.000071 | 0.000071 | 107.00 |
| Apr 09 2024 | 0.000072 | 0.000013 | 22.01% | 0.000089 | 0.000089 | 0.000072 | 149.00 |
| Apr 08 2024 | 0.000059 | -0.00000075 | -1.25% | 0.000059 | 0.000059 | 0.000059 | 188.00 |
| Apr 07 2024 | 0.00006 | 0.00000005 | 0.08% | 0.00006 | 0.000062 | 0.000057 | 563.00 |
| Apr 06 2024 | 0.00006 | -0.00000600 | -9.13% | 0.00006 | 0.00006 | 0.00006 | 20.00 |
| Apr 05 2024 | 0.000066 | 0.00000300 | 4.77% | 0.000065 | 0.000076 | 0.000058 | 1,011.00 |
| Apr 04 2024 | 0.000063 | 0.00000005 | 0.08% | 0.00006 | 0.000075 | 0.00006 | 332.00 |
| Apr 03 2024 | 0.000063 | 0.00000700 | 12.48% | 0.000055 | 0.000063 | 0.000051 | 392.00 |
| Apr 02 2024 | 0.000056 | 0.00000200 | 3.73% | 0.000054 | 0.000056 | 0.000054 | 636.00 |
| Apr 01 2024 | 0.000054 | -0.00000100 | -1.83% | 0.000055 | 0.000057 | 0.000053 | 32,855.00 |
| Mar 31 2024 | 0.000055 | -0.00000200 | -3.53% | 0.000055 | 0.000055 | 0.000054 | 4,594.00 |
| Mar 30 2024 | 0.000057 | -0.00000500 | -8.10% | 0.000062 | 0.000062 | 0.000056 | 15,228.00 |
| Mar 29 2024 | 0.000062 | -0.00000300 | -4.62% | 0.000064 | 0.000068 | 0.000061 | 15,253.00 |
| Mar 28 2024 | 0.000065 | -0.00000700 | -9.74% | 0.000065 | 0.000078 | 0.000062 | 35,221.00 |
| Mar 27 2024 | 0.000072 | 0.000013 | 21.95% | 0.000156 | 0.000217 | 0.000061 | 20,297.00 |
| Mar 26 2024 | 0.000059 | 0.00000600 | 11.18% | 0.000053 | 0.000065 | 0.000052 | 29,506.00 |
| Mar 25 2024 | 0.000054 | 0.00000300 | 5.91% | 0.000051 | 0.000066 | 0.00005 | 29,475.00 |
| Mar 24 2024 | 0.000051 | -0.00000200 | -3.82% | 0.000052 | 0.000053 | 0.00005 | 33,968.00 |
| Mar 23 2024 | 0.000052 | 0.00000077 | 1.49% | 0.000051 | 0.000052 | 0.000049 | 37,012.00 |
| Mar 22 2024 | 0.000052 | 0.00000200 | 4.02% | 0.00005 | 0.000053 | 0.000049 | 36,542.00 |
| Mar 21 2024 | 0.00005 | 0.00000087 | 1.78% | 0.000049 | 0.000054 | 0.000048 | 38,725.00 |
| Mar 20 2024 | 0.000049 | -0.00000400 | -7.63% | 0.000053 | 0.000054 | 0.000049 | 32,608.00 |
| Mar 19 2024 | 0.000052 | 0.00000200 | 3.94% | 0.000051 | 0.000054 | 0.000049 | 30,186.00 |
| Mar 18 2024 | 0.000051 | -0.00000017 | -0.33% | 0.000051 | 0.000056 | 0.00005 | 30,195.00 |
| Mar 17 2024 | 0.000051 | -0.00000100 | -1.92% | 0.000051 | 0.000053 | 0.000049 | 32,191.00 |
| Mar 16 2024 | 0.000052 | 0.00000100 | 1.96% | 0.000051 | 0.000054 | 0.000049 | 45,447.00 |
| Mar 15 2024 | 0.000051 | -0.00000200 | -3.76% | 0.000053 | 0.000056 | 0.00005 | 38,545.00 |
| Mar 14 2024 | 0.000053 | -0.00000300 | -5.35% | 0.000055 | 0.000057 | 0.000052 | 64,322.00 |
| Mar 13 2024 | 0.000056 | 0.00000400 | 7.74% | 0.000052 | 0.000061 | 0.000052 | 40,076.00 |
| Mar 12 2024 | 0.000052 | -0.00000008 | -0.15% | 0.000051 | 0.000059 | 0.00005 | 32,797.00 |
| Mar 11 2024 | 0.000052 | -0.00000200 | -3.72% | 0.000052 | 0.000076 | 0.000049 | 33,775.00 |
| Mar 10 2024 | 0.000054 | 0.00000800 | 17.54% | 0.000046 | 0.000059 | 0.000045 | 35,711.00 |
| Mar 09 2024 | 0.000046 | 0.00000032 | 0.71% | 0.000045 | 0.000047 | 0.000044 | 55,188.00 |
| Mar 08 2024 | 0.000045 | 0.00000005 | 0.11% | 0.000045 | 0.000046 | 0.000043 | 52,585.00 |
| Mar 07 2024 | 0.000045 | -0.00000100 | -2.16% | 0.000045 | 0.000047 | 0.000044 | 36,115.00 |
| Mar 06 2024 | 0.000046 | -0.00000200 | -4.11% | 0.00005 | 0.000053 | 0.000045 | 35,908.00 |
| Mar 05 2024 | 0.000049 | 0.00000200 | 4.25% | 0.000047 | 0.000054 | 0.000045 | 37,628.00 |
| Mar 04 2024 | 0.000047 | -0.00000400 | -7.78% | 0.000051 | 0.000052 | 0.000047 | 91,371.00 |
| Mar 03 2024 | 0.000051 | -0.00000065 | -1.25% | 0.000052 | 0.000053 | 0.000051 | 87,993.00 |
| Mar 02 2024 | 0.000052 | 0.00000500 | 10.54% | 0.000048 | 0.000055 | 0.000047 | 90,770.00 |
| Mar 01 2024 | 0.000047 | -0.00000200 | -4.04% | 0.00005 | 0.00005 | 0.000047 | 98,731.00 |
| Feb 29 2024 | 0.00005 | 0.00000200 | 4.20% | 0.000047 | 0.00005 | 0.000046 | 96,771.00 |
| Feb 28 2024 | 0.000048 | -0.00000064 | -1.33% | 0.000049 | 0.000051 | 0.000046 | 95,978.00 |
| Feb 27 2024 | 0.000048 | -0.00000051 | -1.05% | 0.000049 | 0.00005 | 0.000047 | 98,238.00 |
| Feb 26 2024 | 0.000049 | -0.00000076 | -1.53% | 0.000049 | 0.000054 | 0.000048 | 100,728.00 |
| Feb 25 2024 | 0.00005 | -0.00000400 | -7.54% | 0.000053 | 0.000058 | 0.000049 | 95,254.00 |
| Feb 24 2024 | 0.000053 | -0.00000100 | -1.83% | 0.000055 | 0.000058 | 0.000051 | 93,357.00 |
| Feb 23 2024 | 0.000055 | 0.00000300 | 5.87% | 0.000051 | 0.000068 | 0.00005 | 78,698.00 |
| Feb 22 2024 | 0.000051 | 0.00000052 | 1.03% | 0.000051 | 0.000055 | 0.000049 | 85,353.00 |
| Feb 21 2024 | 0.000051 | 0.00000051 | 1.02% | 0.00005 | 0.000053 | 0.00005 | 82,427.00 |
| Feb 20 2024 | 0.00005 | -0.00000200 | -3.87% | 0.000052 | 0.000053 | 0.00005 | 101,915.00 |
| Feb 19 2024 | 0.000052 | -0.00000100 | -1.90% | 0.000053 | 0.000054 | 0.000051 | 101,990.00 |
| Feb 18 2024 | 0.000053 | 0.00000032 | 0.61% | 0.000052 | 0.000055 | 0.000051 | 96,696.00 |
| Feb 17 2024 | 0.000052 | -0.00000200 | -3.66% | 0.000053 | 0.000055 | 0.000052 | 44,900.00 |
