ETHOETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.00000221 | -0.00000057 | -20.50% | 0.00000261 | 0.00000277 | 0.00000221 | 6,457,874.00 |
May 20 2024 | 0.00000278 | 0.00000001 | 0.36% | 0.00000278 | 0.00000288 | 0.00000249 | 5,117,706.00 |
May 19 2024 | 0.00000277 | 0.00000030 | 12.15% | 0.00000244 | 0.00000277 | 0.00000241 | 7,396,728.00 |
May 18 2024 | 0.00000247 | 0.00000006 | 2.49% | 0.00000244 | 0.00000248 | 0.00000241 | 4,371,468.00 |
May 17 2024 | 0.00000241 | -0.00000001 | -0.41% | 0.00000242 | 0.00000249 | 0.00000241 | 6,884,487.00 |
May 16 2024 | 0.00000242 | -0.00000016 | -6.20% | 0.00000251 | 0.00000259 | 0.00000242 | 4,575,104.00 |
May 15 2024 | 0.00000258 | -0.00000015 | -5.49% | 0.00000274 | 0.00000274 | 0.00000253 | 6,132,733.00 |
May 14 2024 | 0.00000273 | -0.00000015 | -5.21% | 0.00000283 | 0.00000288 | 0.00000272 | 4,484,773.00 |
May 13 2024 | 0.00000288 | 0.00000011 | 3.97% | 0.00000287 | 0.00000288 | 0.00000273 | 5,550,720.00 |
May 12 2024 | 0.00000277 | -0.00000006 | -2.12% | 0.00000288 | 0.00000288 | 0.00000273 | 4,646,755.00 |
May 11 2024 | 0.00000283 | 0.00000009 | 3.28% | 0.00000272 | 0.00000287 | 0.00000272 | 3,681,044.00 |
May 10 2024 | 0.00000274 | -0.00000012 | -4.20% | 0.00000285 | 0.00000288 | 0.00000273 | 5,080,347.00 |
May 09 2024 | 0.00000286 | 0.00000007 | 2.51% | 0.00000287 | 0.00000288 | 0.00000271 | 5,909,733.00 |
May 08 2024 | 0.00000279 | -0.00000009 | -3.13% | 0.00000283 | 0.00000287 | 0.00000272 | 4,664,577.00 |
May 07 2024 | 0.00000288 | 0.00000007 | 2.49% | 0.00000286 | 0.00000288 | 0.00000281 | 4,732,438.00 |
May 06 2024 | 0.00000281 | -0.00000026 | -8.47% | 0.00000315 | 0.00000318 | 0.00000281 | 3,144,498.00 |
May 05 2024 | 0.00000307 | -0.00000007 | -2.23% | 0.00000306 | 0.00000317 | 0.00000300 | 4,794,426.00 |
May 04 2024 | 0.00000314 | 0.00000012 | 3.97% | 0.00000315 | 0.00000317 | 0.00000307 | 4,838,307.00 |
May 03 2024 | 0.00000302 | -0.00000017 | -5.33% | 0.00000314 | 0.00000319 | 0.00000301 | 4,345,030.00 |
May 02 2024 | 0.00000319 | 0.00000010 | 3.24% | 0.00000300 | 0.00000319 | 0.00000300 | 3,044,155.00 |
May 01 2024 | 0.00000309 | -0.00000003 | -0.96% | 0.00000305 | 0.00000318 | 0.00000301 | 5,062,400.00 |
Apr 30 2024 | 0.00000312 | 0.00000001 | 0.32% | 0.00000303 | 0.00000318 | 0.00000301 | 5,468,745.00 |
Apr 29 2024 | 0.00000311 | 0.00000001 | 0.32% | 0.00000307 | 0.00000318 | 0.00000304 | 3,805,046.00 |
Apr 28 2024 | 0.00000310 | 0.00 | 0.00% | 0.00000314 | 0.00000317 | 0.00000301 | 5,138,572.00 |
Apr 27 2024 | 0.00000310 | -0.00000007 | -2.21% | 0.00000320 | 0.00000350 | 0.00000286 | 4,510,592.00 |
Apr 26 2024 | 0.00000317 | 0.00000017 | 5.67% | 0.00000296 | 0.00000321 | 0.00000288 | 3,724,562.00 |
Apr 25 2024 | 0.00000300 | -0.00000024 | -7.41% | 0.00000298 | 0.00000328 | 0.00000285 | 5,080,226.00 |
Apr 24 2024 | 0.00000324 | 0.00000022 | 7.28% | 0.00000334 | 0.00000345 | 0.00000278 | 4,944,118.00 |
Apr 23 2024 | 0.00000302 | -0.00000009 | -2.89% | 0.00000337 | 0.00000344 | 0.00000294 | 5,693,110.00 |
Apr 22 2024 | 0.00000311 | 0.00000036 | 13.09% | 0.00000276 | 0.00000339 | 0.00000276 | 4,456,692.00 |
Apr 21 2024 | 0.00000275 | 0.00000029 | 11.79% | 0.00000274 | 0.00000275 | 0.00000257 | 4,820,008.00 |
Apr 20 2024 | 0.00000246 | -0.00000028 | -10.22% | 0.00000256 | 0.00000278 | 0.00000233 | 5,622,769.00 |
Apr 19 2024 | 0.00000274 | 0.00000039 | 16.60% | 0.00000267 | 0.00000275 | 0.00000232 | 6,777,021.00 |
Apr 18 2024 | 0.00000235 | -0.00000031 | -11.65% | 0.00000278 | 0.00000278 | 0.00000228 | 4,569,475.00 |
Apr 17 2024 | 0.00000266 | 0.00000029 | 12.24% | 0.00000242 | 0.00000287 | 0.00000225 | 5,014,714.00 |
Apr 16 2024 | 0.00000237 | -0.00000022 | -8.49% | 0.00000343 | 0.00000346 | 0.00000230 | 4,837,549.00 |
Apr 15 2024 | 0.00000259 | -0.00000042 | -13.95% | 0.00000229 | 0.00000333 | 0.00000205 | 4,600,203.00 |
Apr 14 2024 | 0.00000301 | 0.00000100 | 55.25% | 0.00000191 | 0.00000301 | 0.00000167 | 6,856,736.00 |
Apr 13 2024 | 0.00000181 | -0.00000100 | -34.97% | 0.00000162 | 0.00000291 | 0.00000162 | 7,687,210.00 |
Apr 12 2024 | 0.00000286 | 0.00000043 | 17.70% | 0.00000237 | 0.00000290 | 0.00000147 | 7,789,734.00 |
Apr 11 2024 | 0.00000243 | -0.00000048 | -16.49% | 0.00000235 | 0.00000267 | 0.00000164 | 6,477,393.00 |
Apr 10 2024 | 0.00000291 | 0.00000047 | 19.26% | 0.00000218 | 0.00000292 | 0.00000134 | 9,315,968.00 |
Apr 09 2024 | 0.00000244 | 0.00000003 | 1.24% | 0.00000145 | 0.00000259 | 0.00000138 | 5,886,511.00 |
Apr 08 2024 | 0.00000241 | -0.00000001 | -0.41% | 0.00000197 | 0.00000241 | 0.00000132 | 4,781,334.00 |
Apr 07 2024 | 0.00000242 | 0.00000030 | 14.15% | 0.00000142 | 0.00000255 | 0.00000139 | 6,645,634.00 |
Apr 06 2024 | 0.00000212 | 0.00000033 | 18.44% | 0.00000139 | 0.00000242 | 0.00000136 | 6,593,099.00 |
Apr 05 2024 | 0.00000179 | -0.00000030 | -14.35% | 0.00000163 | 0.00000252 | 0.00000133 | 7,527,701.00 |
Apr 04 2024 | 0.00000209 | -0.00000016 | -7.11% | 0.00000187 | 0.00000255 | 0.00000168 | 4,494,015.00 |
Apr 03 2024 | 0.00000225 | 0.00000015 | 7.14% | 0.00000229 | 0.00000245 | 0.00000177 | 5,755,912.00 |
Apr 02 2024 | 0.00000210 | 0.00000052 | 32.91% | 0.00000166 | 0.00000250 | 0.00000146 | 6,266,617.00 |
Apr 01 2024 | 0.00000158 | -0.00000004 | -2.47% | 0.00000191 | 0.00000192 | 0.00000148 | 10,142,398.00 |
Mar 31 2024 | 0.00000162 | -0.00000020 | -10.99% | 0.00000152 | 0.00000196 | 0.00000132 | 8,751,573.00 |
Mar 30 2024 | 0.00000182 | -0.00000023 | -11.22% | 0.00000190 | 0.00000201 | 0.00000139 | 10,003,987.00 |
Mar 29 2024 | 0.00000205 | 0.00000069 | 50.74% | 0.00000135 | 0.00000205 | 0.00000133 | 11,731,392.00 |
Mar 28 2024 | 0.00000136 | -0.00000014 | -9.33% | 0.00000135 | 0.00000170 | 0.00000127 | 7,516,055.00 |
Mar 27 2024 | 0.00000150 | 0.00000027 | 21.95% | 0.00000156 | 0.00000170 | 0.00000122 | 10,714,070.00 |
Mar 26 2024 | 0.00000123 | -0.00000013 | -9.56% | 0.00000118 | 0.00000168 | 0.00000114 | 9,475,025.00 |
Mar 25 2024 | 0.00000136 | 0.00000003 | 2.26% | 0.00000111 | 0.00000165 | 0.00000098 | 14,275,534.00 |
Mar 24 2024 | 0.00000133 | -0.00000035 | -20.83% | 0.00000162 | 0.00000168 | 0.00000101 | 10,117,171.00 |
Mar 23 2024 | 0.00000168 | 0.00000004 | 2.44% | 0.00000183 | 0.00000183 | 0.00000155 | 6,059,099.00 |
Mar 22 2024 | 0.00000164 | -0.00000014 | -7.87% | 0.00000164 | 0.00000182 | 0.00000157 | 6,901,574.00 |
Mar 21 2024 | 0.00000178 | 0.00000023 | 14.84% | 0.00000183 | 0.00000183 | 0.00000160 | 10,397,118.00 |
Mar 20 2024 | 0.00000155 | -0.00000024 | -13.41% | 0.00000151 | 0.00000180 | 0.00000150 | 13,137,055.00 |
Mar 19 2024 | 0.00000179 | 0.00000013 | 7.83% | 0.00000157 | 0.00000183 | 0.00000148 | 4,351,406.00 |
Mar 18 2024 | 0.00000166 | 0.00000016 | 10.67% | 0.00000158 | 0.00000176 | 0.00000147 | 11,627,841.00 |
Mar 17 2024 | 0.00000150 | -0.00000022 | -12.79% | 0.00000162 | 0.00000181 | 0.00000150 | 9,084,899.00 |
Mar 16 2024 | 0.00000172 | -0.00000006 | -3.37% | 0.00000159 | 0.00000179 | 0.00000152 | 9,588,583.00 |
Mar 15 2024 | 0.00000178 | 0.00000009 | 5.33% | 0.00000175 | 0.00000179 | 0.00000148 | 9,728,939.00 |
Mar 14 2024 | 0.00000169 | -0.00000017 | -9.14% | 0.00000188 | 0.00000189 | 0.00000157 | 7,047,676.00 |
Mar 13 2024 | 0.00000186 | 0.00 | 0.00% | 0.00000171 | 0.00000189 | 0.00000160 | 10,077,034.00 |
Mar 12 2024 | 0.00000186 | 0.00000016 | 9.41% | 0.00000160 | 0.00000188 | 0.00000159 | 8,346,124.00 |
Mar 11 2024 | 0.00000170 | -0.00000013 | -7.10% | 0.00000171 | 0.00000189 | 0.00000160 | 6,687,229.00 |
Mar 10 2024 | 0.00000183 | -0.00000010 | -5.18% | 0.00000189 | 0.00000192 | 0.00000163 | 8,174,896.00 |
Mar 09 2024 | 0.00000193 | 0.00000020 | 11.56% | 0.00000188 | 0.00000193 | 0.00000166 | 7,799,703.00 |
Mar 08 2024 | 0.00000173 | 0.00000004 | 2.37% | 0.00000175 | 0.00000209 | 0.00000168 | 7,027,786.00 |
Mar 07 2024 | 0.00000169 | -0.00000043 | -20.28% | 0.00000211 | 0.00000213 | 0.00000164 | 9,130,492.00 |
Mar 06 2024 | 0.00000212 | 0.00000031 | 17.13% | 0.00000162 | 0.00000213 | 0.00000160 | 7,080,617.00 |
Mar 05 2024 | 0.00000181 | -0.00000015 | -7.65% | 0.00000209 | 0.00000209 | 0.00000157 | 6,770,398.00 |
Mar 04 2024 | 0.00000196 | 0.00000005 | 2.62% | 0.00000205 | 0.00000210 | 0.00000154 | 7,244,751.00 |
Mar 03 2024 | 0.00000191 | -0.00000002 | -1.04% | 0.00000200 | 0.00000209 | 0.00000156 | 7,998,403.00 |
Mar 02 2024 | 0.00000193 | 0.00000047 | 32.19% | 0.00000226 | 0.00000229 | 0.00000143 | 9,582,940.00 |
Mar 01 2024 | 0.00000146 | -0.00000025 | -14.62% | 0.00000178 | 0.00000229 | 0.00000115 | 8,762,195.00 |
Feb 29 2024 | 0.00000171 | 0.00000025 | 17.12% | 0.00000143 | 0.00000233 | 0.00000122 | 9,710,396.00 |
Feb 28 2024 | 0.00000146 | -0.00000064 | -30.48% | 0.00000197 | 0.00000201 | 0.00000101 | 10,095,160.00 |
Feb 27 2024 | 0.00000210 | -0.00000017 | -7.49% | 0.00000205 | 0.00000224 | 0.00000182 | 5,075,833.00 |
Feb 26 2024 | 0.00000227 | 0.00000006 | 2.71% | 0.00000221 | 0.00000232 | 0.00000192 | 7,350,115.00 |
Feb 25 2024 | 0.00000221 | -0.00000003 | -1.34% | 0.00000207 | 0.00000237 | 0.00000201 | 6,056,697.00 |
Feb 24 2024 | 0.00000224 | 0.00000009 | 4.19% | 0.00000244 | 0.00000248 | 0.00000197 | 5,892,384.00 |
Feb 23 2024 | 0.00000215 | -0.00000033 | -13.31% | 0.00000230 | 0.00000246 | 0.00000193 | 7,618,170.00 |
Feb 22 2024 | 0.00000248 | 0.00000026 | 11.71% | 0.00000225 | 0.00000248 | 0.00000193 | 5,251,687.00 |