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 |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 0.05192346 | -0.00021400 | -0.41% | 0.05250144 | 0.05399550 | 0.05164136 | 284.00 |
| Jul 23 2024 | 0.05213727 | 0.00046040 | 0.89% | 0.05206603 | 0.05298229 | 0.05112101 | 348.00 |
| Jul 22 2024 | 0.05167687 | -0.00121300 | -2.29% | 0.05268995 | 0.05299503 | 0.05154758 | 289.00 |
| Jul 21 2024 | 0.05288965 | -0.00025300 | -0.48% | 0.05298616 | 0.05389999 | 0.05235571 | 272.00 |
| Jul 20 2024 | 0.05314302 | 0.00005700 | 0.11% | 0.05283345 | 0.05346791 | 0.05281462 | 322.00 |
| Jul 19 2024 | 0.05308568 | 0.00004700 | 0.09% | 0.05289385 | 0.05346719 | 0.05278990 | 301.00 |
| Jul 18 2024 | 0.05303832 | 0.00020084 | 0.38% | 0.05288983 | 0.05343661 | 0.05244019 | 269.00 |
| Jul 17 2024 | 0.05283748 | -0.00022000 | -0.41% | 0.05333293 | 0.05333293 | 0.05282287 | 314.00 |
| Jul 16 2024 | 0.05305785 | 0.00010994 | 0.21% | 0.05284938 | 0.05360904 | 0.05226300 | 292.00 |
| Jul 15 2024 | 0.05294791 | -0.00067100 | -1.25% | 0.05354805 | 0.05378926 | 0.05265356 | 315.00 |
| Jul 14 2024 | 0.05361917 | 0.00004100 | 0.08% | 0.05346676 | 0.05384447 | 0.05343070 | 312.00 |
| Jul 13 2024 | 0.05357769 | -0.00004600 | -0.09% | 0.05371066 | 0.05399787 | 0.05343343 | 306.00 |
| Jul 12 2024 | 0.05362385 | -0.00028200 | -0.52% | 0.05415847 | 0.05417867 | 0.05309330 | 284.00 |
| Jul 11 2024 | 0.05390571 | -0.00000900 | -0.02% | 0.05381267 | 0.05419209 | 0.05340314 | 309.00 |
| Jul 10 2024 | 0.05391449 | 0.00026674 | 0.50% | 0.05263580 | 0.05397118 | 0.05263580 | 299.00 |
| Jul 09 2024 | 0.05364775 | 0.00002800 | 0.05% | 0.05338011 | 0.05373483 | 0.05302264 | 328.00 |
| Jul 08 2024 | 0.05361991 | 0.00076885 | 1.45% | 0.05265259 | 0.05373412 | 0.05260179 | 334.00 |
| Jul 07 2024 | 0.05285106 | -0.00024700 | -0.47% | 0.05389020 | 0.05389919 | 0.05285106 | 312.00 |
| Jul 06 2024 | 0.05309767 | -0.00045300 | -0.85% | 0.05390420 | 0.05448320 | 0.05294196 | 291.00 |
| Jul 05 2024 | 0.05355055 | -0.00130600 | -2.38% | 0.05510528 | 0.05533679 | 0.05320912 | 329.00 |
| Jul 04 2024 | 0.05485672 | 0.00017920 | 0.33% | 0.05520180 | 0.05571882 | 0.05452890 | 289.00 |
| Jul 03 2024 | 0.05467752 | -0.00037900 | -0.69% | 0.05480941 | 0.05584778 | 0.05455592 | 293.00 |
| Jul 02 2024 | 0.05505634 | 0.00034482 | 0.63% | 0.05537706 | 0.05588263 | 0.05472480 | 300.00 |
| Jul 01 2024 | 0.05471152 | 0.00000300 | 0.01% | 0.05521673 | 0.05587366 | 0.05471152 | 328.00 |
| Jun 30 2024 | 0.05470855 | -0.00063100 | -1.14% | 0.05566357 | 0.05586117 | 0.05440242 | 324.00 |
| Jun 29 2024 | 0.05533942 | -0.00030900 | -0.56% | 0.05569996 | 0.05589006 | 0.05500000 | 296.00 |
| Jun 28 2024 | 0.05564852 | -0.00021700 | -0.39% | 0.05563272 | 0.05590000 | 0.05536131 | 286.00 |
| Jun 27 2024 | 0.05586564 | 0.00059595 | 1.08% | 0.05525150 | 0.05589759 | 0.05462501 | 328.00 |
| Jun 26 2024 | 0.05526969 | 0.00021796 | 0.40% | 0.05521200 | 0.05546416 | 0.05414179 | 291.00 |
| Jun 25 2024 | 0.05505173 | 0.00029651 | 0.54% | 0.05430605 | 0.05514628 | 0.05400895 | 349.00 |
| Jun 24 2024 | 0.05475522 | -0.00000100 | 0.00% | 0.05468886 | 0.05512028 | 0.05365799 | 303.00 |
| Jun 23 2024 | 0.05475643 | 0.00036333 | 0.67% | 0.05416592 | 0.05489839 | 0.05374785 | 296.00 |
| Jun 22 2024 | 0.05439310 | 0.00016228 | 0.30% | 0.05380295 | 0.05447266 | 0.05362609 | 312.00 |
| Jun 21 2024 | 0.05423082 | 0.00055468 | 1.03% | 0.05400821 | 0.05448981 | 0.05290858 | 289.00 |
| Jun 20 2024 | 0.05367614 | -0.00013600 | -0.25% | 0.05386782 | 0.05417874 | 0.05280003 | 310.00 |
| Jun 19 2024 | 0.05381209 | 0.00106621 | 2.02% | 0.05295556 | 0.05411663 | 0.05124862 | 312.00 |
| Jun 18 2024 | 0.05274588 | 0.00004000 | 0.08% | 0.05323335 | 0.05392831 | 0.05120021 | 330.00 |
| Jun 17 2024 | 0.05270574 | -0.00053300 | -1.00% | 0.05370642 | 0.05397388 | 0.05207959 | 322.00 |
| Jun 16 2024 | 0.05323896 | -0.00010900 | -0.20% | 0.05361364 | 0.05396076 | 0.05205378 | 313.00 |
| Jun 15 2024 | 0.05334770 | 0.00016549 | 0.31% | 0.05204474 | 0.05369896 | 0.05180928 | 324.00 |
| Jun 14 2024 | 0.05318221 | 0.00075458 | 1.44% | 0.05295844 | 0.05318800 | 0.05201912 | 313.00 |
| Jun 13 2024 | 0.05242763 | 0.00018884 | 0.36% | 0.05184938 | 0.05311494 | 0.05170192 | 268.00 |
| Jun 12 2024 | 0.05223879 | -0.00043200 | -0.82% | 0.05163410 | 0.05315051 | 0.05163155 | 316.00 |
| Jun 11 2024 | 0.05267111 | -0.00050700 | -0.95% | 0.05371096 | 0.05397431 | 0.05160981 | 306.00 |
| Jun 10 2024 | 0.05317799 | 0.00056003 | 1.06% | 0.05261451 | 0.05394763 | 0.05253035 | 232.00 |
| Jun 09 2024 | 0.05261796 | -0.00029500 | -0.56% | 0.05312491 | 0.05398909 | 0.05253419 | 300.00 |
| Jun 08 2024 | 0.05291331 | -0.00032400 | -0.61% | 0.05396142 | 0.05429713 | 0.05251709 | 312.00 |
| Jun 07 2024 | 0.05323754 | -0.00093000 | -1.72% | 0.05430380 | 0.05430797 | 0.05297688 | 318.00 |
| Jun 06 2024 | 0.05416786 | -0.00008800 | -0.16% | 0.05383569 | 0.05497799 | 0.05383569 | 315.00 |
| Jun 05 2024 | 0.05425559 | 0.00007300 | 0.13% | 0.05419539 | 0.05495955 | 0.05253702 | 297.00 |
| Jun 04 2024 | 0.05418253 | 0.00129375 | 2.45% | 0.05151315 | 0.05497015 | 0.05151315 | 298.00 |
| Jun 03 2024 | 0.05288878 | -0.00315900 | -5.64% | 0.05678781 | 0.05689460 | 0.04944172 | 312.00 |
| Jun 02 2024 | 0.05604785 | -0.00094900 | -1.67% | 0.05627967 | 0.05699160 | 0.05556077 | 344.00 |
| Jun 01 2024 | 0.05699660 | 0.00180232 | 3.27% | 0.05656856 | 0.05699800 | 0.05505260 | 303.00 |
| May 31 2024 | 0.05519428 | -0.00094200 | -1.68% | 0.05538796 | 0.05695897 | 0.05502020 | 300.00 |
| May 30 2024 | 0.05613619 | -0.00057800 | -1.02% | 0.05688271 | 0.05716342 | 0.05503978 | 292.00 |
| May 29 2024 | 0.05671403 | 0.00017899 | 0.32% | 0.05687599 | 0.05719999 | 0.05545997 | 289.00 |
| May 28 2024 | 0.05653504 | 0.00039327 | 0.70% | 0.05563058 | 0.05741500 | 0.05516346 | 298.00 |
| May 27 2024 | 0.05614177 | -0.00021800 | -0.39% | 0.05518762 | 0.05694498 | 0.05504101 | 307.00 |
| May 26 2024 | 0.05635956 | 0.00193602 | 3.56% | 0.05384013 | 0.05685473 | 0.05350599 | 352.00 |
| May 25 2024 | 0.05442354 | 0.00007300 | 0.13% | 0.05401881 | 0.05562351 | 0.05320835 | 305.00 |
| May 24 2024 | 0.05435011 | -0.00123500 | -2.22% | 0.05573936 | 0.05588246 | 0.05400859 | 322.00 |
| May 23 2024 | 0.05558532 | 0.00258532 | 4.88% | 0.05403059 | 0.05579801 | 0.05308690 | 289.00 |
| May 22 2024 | 0.05300000 | 0.00073223 | 1.40% | 0.05228848 | 0.05422722 | 0.05202433 | 291.00 |
| May 21 2024 | 0.05226777 | 0.00322085 | 6.57% | 0.05024186 | 0.05367409 | 0.04907985 | 302.00 |
| May 20 2024 | 0.04904692 | 0.00225286 | 4.81% | 0.04610050 | 0.05173472 | 0.04601625 | 350.00 |
| May 19 2024 | 0.04679406 | 0.00097097 | 2.12% | 0.04587143 | 0.04763553 | 0.04558409 | 354.00 |
| May 18 2024 | 0.04582309 | 0.00000200 | 0.00% | 0.04602400 | 0.04622470 | 0.04536240 | 375.00 |
| May 17 2024 | 0.04582068 | 0.00039446 | 0.87% | 0.04530423 | 0.04627090 | 0.04472210 | 362.00 |
| May 16 2024 | 0.04542622 | -0.00088700 | -1.92% | 0.04617268 | 0.04662842 | 0.04484370 | 380.00 |
| May 15 2024 | 0.04631303 | -0.00059500 | -1.27% | 0.04690800 | 0.04780910 | 0.04559216 | 358.00 |
| May 14 2024 | 0.04690768 | -0.00034600 | -0.73% | 0.04783146 | 0.04797645 | 0.04690768 | 333.00 |
| May 13 2024 | 0.04725418 | -0.00117700 | -2.43% | 0.04814173 | 0.04859446 | 0.04702135 | 347.00 |
| May 12 2024 | 0.04843124 | 0.00030849 | 0.64% | 0.04811923 | 0.04859626 | 0.04760406 | 346.00 |
| May 11 2024 | 0.04812275 | -0.00018700 | -0.39% | 0.04861580 | 0.04868268 | 0.04760380 | 342.00 |
| May 10 2024 | 0.04830985 | 0.00030766 | 0.64% | 0.04816680 | 0.04889310 | 0.04803099 | 316.00 |
| May 09 2024 | 0.04800219 | -0.00037200 | -0.77% | 0.04812040 | 0.04895977 | 0.04800100 | 339.00 |
| May 08 2024 | 0.04837437 | -0.00007800 | -0.16% | 0.04845938 | 0.04849793 | 0.04798158 | 345.00 |
| May 07 2024 | 0.04845253 | -0.00028100 | -0.58% | 0.04867673 | 0.04900141 | 0.04727665 | 324.00 |
| May 06 2024 | 0.04873305 | -0.00019900 | -0.41% | 0.04871955 | 0.04938174 | 0.04822061 | 357.00 |
| May 05 2024 | 0.04893252 | -0.00059700 | -1.21% | 0.04894024 | 0.04947659 | 0.04805077 | 320.00 |
| May 04 2024 | 0.04952949 | -0.00007800 | -0.16% | 0.05016958 | 0.05027594 | 0.04891288 | 343.00 |
| May 03 2024 | 0.04960746 | -0.00061200 | -1.22% | 0.05046625 | 0.05047640 | 0.04945168 | 360.00 |
| May 02 2024 | 0.05021953 | 0.00045586 | 0.92% | 0.05009891 | 0.05099801 | 0.04957848 | 333.00 |
| May 01 2024 | 0.04976367 | 0.00050497 | 1.03% | 0.04922359 | 0.05074210 | 0.04901718 | 465.00 |
| Apr 30 2024 | 0.04925870 | 0.00007100 | 0.14% | 0.04920104 | 0.04994889 | 0.04880201 | 578.00 |
| Apr 29 2024 | 0.04918807 | -0.00244900 | -4.74% | 0.05177086 | 0.05194197 | 0.04337942 | 563.00 |
| Apr 28 2024 | 0.05163678 | 0.00129068 | 2.56% | 0.05072895 | 0.05198000 | 0.05006441 | 555.00 |
| Apr 27 2024 | 0.05034610 | 0.00162998 | 3.35% | 0.04861008 | 0.05097610 | 0.04762022 | 579.00 |
| Apr 26 2024 | 0.04871612 | 0.00012186 | 0.25% | 0.04900983 | 0.04900983 | 0.04840572 | 538.00 |
