Register to chat with like-minded investors on our interactive forums.
EVCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000042 | 0.00000043 | 0.00000039 | 4,963,579.00 |
| May 24 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000040 | 0.00000043 | 0.00000038 | 4,685,465.00 |
| May 23 2024 | 0.00000043 | 0.00000003 | 7.50% | 0.00000041 | 0.00000043 | 0.00000039 | 4,657,159.00 |
| May 22 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000042 | 0.00000043 | 0.00000040 | 5,096,798.00 |
| May 21 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000040 | 0.00000043 | 0.00000038 | 4,544,467.00 |
| May 20 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000040 | 0.00000042 | 0.00000038 | 5,487,192.00 |
| May 19 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000039 | 0.00000042 | 0.00000038 | 4,461,946.00 |
| May 18 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000043 | 0.00000043 | 0.00000039 | 5,164,928.00 |
| May 17 2024 | 0.00000042 | 0.00000003 | 7.69% | 0.00000038 | 0.00000043 | 0.00000038 | 3,987,456.00 |
| May 16 2024 | 0.00000039 | 0.00000001 | 2.63% | 0.00000038 | 0.00000042 | 0.00000038 | 3,294,669.00 |
| May 15 2024 | 0.00000038 | -0.00000002 | -5.00% | 0.00000041 | 0.00000043 | 0.00000038 | 6,360,051.00 |
| May 14 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000043 | 0.00000040 | 4,113,059.00 |
| May 13 2024 | 0.00000040 | -0.00000003 | -6.98% | 0.00000042 | 0.00000043 | 0.00000038 | 5,169,767.00 |
| May 12 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000038 | 0.00000043 | 0.00000038 | 4,754,454.00 |
| May 11 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000039 | 0.00000043 | 0.00000038 | 4,802,076.00 |
| May 10 2024 | 0.00000042 | 0.00000004 | 10.53% | 0.00000042 | 0.00000043 | 0.00000038 | 4,318,202.00 |
| May 09 2024 | 0.00000038 | -0.00000005 | -11.63% | 0.00000039 | 0.00000043 | 0.00000038 | 3,899,813.00 |
| May 08 2024 | 0.00000043 | 0.00000005 | 13.16% | 0.00000041 | 0.00000043 | 0.00000039 | 5,411,803.00 |
| May 07 2024 | 0.00000038 | 0.00 | 0.00% | 0.00000040 | 0.00000042 | 0.00000038 | 4,359,377.00 |
| May 06 2024 | 0.00000038 | -0.00000003 | -7.32% | 0.00000039 | 0.00000043 | 0.00000038 | 2,750,862.00 |
| May 05 2024 | 0.00000041 | 0.00000003 | 7.89% | 0.00000040 | 0.00000043 | 0.00000040 | 5,609,788.00 |
| May 04 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000043 | 0.00000043 | 0.00000038 | 5,649,228.00 |
| May 03 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000042 | 0.00000043 | 0.00000038 | 5,500,768.00 |
| May 02 2024 | 0.00000041 | 0.00000003 | 7.89% | 0.00000042 | 0.00000043 | 0.00000038 | 3,830,737.00 |
| May 01 2024 | 0.00000038 | -0.00000003 | -7.32% | 0.00000041 | 0.00000042 | 0.00000038 | 5,297,550.00 |
| Apr 30 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000038 | 0.00000042 | 0.00000038 | 3,448,430.00 |
| Apr 29 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000041 | 0.00000042 | 0.00000038 | 4,652,708.00 |
| Apr 28 2024 | 0.00000040 | 0.00000002 | 5.26% | 0.00000041 | 0.00000042 | 0.00000040 | 5,187,228.00 |
| Apr 27 2024 | 0.00000038 | -0.00000002 | -5.00% | 0.00000040 | 0.00000043 | 0.00000038 | 7,260,100.00 |
| Apr 26 2024 | 0.00000040 | 0.00000002 | 5.26% | 0.00000039 | 0.00000043 | 0.00000038 | 6,907,727.00 |
| Apr 25 2024 | 0.00000038 | -0.00000005 | -11.63% | 0.00000039 | 0.00000043 | 0.00000038 | 5,865,547.00 |
| Apr 24 2024 | 0.00000043 | 0.00000002 | 4.88% | 0.00000038 | 0.00000044 | 0.00000038 | 2,324,782.00 |
| Apr 23 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000038 | 0.00000044 | 0.00000038 | 5,945,523.00 |
| Apr 22 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000040 | 0.00000044 | 0.00000038 | 6,315,193.00 |
| Apr 21 2024 | 0.00000043 | 0.00000002 | 4.88% | 0.00000043 | 0.00000044 | 0.00000039 | 4,062,017.00 |
| Apr 20 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000042 | 0.00000043 | 0.00000038 | 6,505,133.00 |
| Apr 19 2024 | 0.00000043 | 0.00000002 | 4.88% | 0.00000044 | 0.00000044 | 0.00000039 | 5,294,051.00 |
| Apr 18 2024 | 0.00000041 | 0.00000002 | 5.13% | 0.00000043 | 0.00000044 | 0.00000039 | 6,155,933.00 |
| Apr 17 2024 | 0.00000039 | 0.00000001 | 2.63% | 0.00000041 | 0.00000043 | 0.00000038 | 7,746,636.00 |
| Apr 16 2024 | 0.00000038 | 0.00 | 0.00% | 0.00000042 | 0.00000044 | 0.00000038 | 6,325,229.00 |
| Apr 15 2024 | 0.00000038 | -0.00000006 | -13.64% | 0.00000040 | 0.00000044 | 0.00000038 | 5,789,375.00 |
| Apr 14 2024 | 0.00000044 | 0.00000006 | 15.79% | 0.00000040 | 0.00000044 | 0.00000039 | 3,971,496.00 |
| Apr 13 2024 | 0.00000038 | -0.00000003 | -7.32% | 0.00000040 | 0.00000044 | 0.00000038 | 7,043,388.00 |
| Apr 12 2024 | 0.00000041 | 0.00000002 | 5.13% | 0.00000043 | 0.00000044 | 0.00000038 | 4,101,939.00 |
| Apr 11 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000042 | 0.00000043 | 0.00000039 | 4,349,674.00 |
| Apr 10 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000043 | 0.00000043 | 0.00000038 | 4,878,926.00 |
| Apr 09 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000042 | 0.00000042 | 0.00000038 | 4,372,598.00 |
| Apr 08 2024 | 0.00000041 | 0.00000002 | 5.13% | 0.00000043 | 0.00000044 | 0.00000038 | 5,434,375.00 |
| Apr 07 2024 | 0.00000039 | -0.00000003 | -7.14% | 0.00000043 | 0.00000044 | 0.00000039 | 5,766,236.00 |
| Apr 06 2024 | 0.00000042 | 0.00000004 | 10.53% | 0.00000043 | 0.00000044 | 0.00000038 | 2,473,678.00 |
| Apr 05 2024 | 0.00000038 | 0.00 | 0.00% | 0.00000043 | 0.00000043 | 0.00000038 | 4,662,626.00 |
| Apr 04 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000044 | 0.00000038 | 4,593,310.00 |
| Apr 03 2024 | 0.00000039 | 0.00000001 | 2.63% | 0.00000043 | 0.00000043 | 0.00000038 | 5,685,630.00 |
| Apr 02 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000043 | 0.00000044 | 0.00000038 | 5,792,555.00 |
| Apr 01 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000039 | 0.00000045 | 0.00000039 | 5,949,594.00 |
| Mar 31 2024 | 0.00000040 | 0.00000002 | 5.26% | 0.00000041 | 0.00000042 | 0.00000038 | 3,066,260.00 |
| Mar 30 2024 | 0.00000038 | -0.00000003 | -7.32% | 0.00000043 | 0.00000044 | 0.00000038 | 4,325,250.00 |
| Mar 29 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000040 | 0.00000044 | 0.00000038 | 5,217,283.00 |
| Mar 28 2024 | 0.00000043 | 0.00000003 | 7.50% | 0.00000039 | 0.00000044 | 0.00000038 | 5,091,032.00 |
| Mar 27 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000039 | 0.00000045 | 0.00000038 | 5,095,563.00 |
| Mar 26 2024 | 0.00000041 | 0.00000003 | 7.89% | 0.00000039 | 0.00000045 | 0.00000038 | 6,113,724.00 |
| Mar 25 2024 | 0.00000038 | -0.00000006 | -13.64% | 0.00000041 | 0.00000045 | 0.00000038 | 4,398,771.00 |
| Mar 24 2024 | 0.00000044 | 0.00000003 | 7.32% | 0.00000039 | 0.00000045 | 0.00000039 | 3,263,397.00 |
| Mar 23 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000044 | 0.00000045 | 0.00000038 | 7,364,300.00 |
| Mar 22 2024 | 0.00000041 | -0.00000004 | -8.89% | 0.00000044 | 0.00000045 | 0.00000038 | 4,627,203.00 |
| Mar 21 2024 | 0.00000045 | 0.00000006 | 15.38% | 0.00000045 | 0.00000045 | 0.00000038 | 7,412,399.00 |
| Mar 20 2024 | 0.00000039 | 0.00000001 | 2.63% | 0.00000043 | 0.00000043 | 0.00000038 | 3,959,369.00 |
| Mar 19 2024 | 0.00000038 | -0.00000003 | -7.32% | 0.00000041 | 0.00000042 | 0.00000038 | 2,907,730.00 |
| Mar 18 2024 | 0.00000041 | 0.00000002 | 5.13% | 0.00000038 | 0.00000043 | 0.00000038 | 4,741,270.00 |
| Mar 17 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000045 | 0.00000045 | 0.00000038 | 4,671,247.00 |
| Mar 16 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000045 | 0.00000045 | 0.00000039 | 3,696,380.00 |
| Mar 15 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000045 | 0.00000038 | 6,126,338.00 |
| Mar 14 2024 | 0.00000042 | -0.00000003 | -6.67% | 0.00000040 | 0.00000044 | 0.00000038 | 4,180,417.00 |
| Mar 13 2024 | 0.00000045 | 0.00000005 | 12.50% | 0.00000044 | 0.00000045 | 0.00000039 | 4,610,383.00 |
| Mar 12 2024 | 0.00000040 | -0.00000003 | -6.98% | 0.00000041 | 0.00000045 | 0.00000040 | 7,029,627.00 |
| Mar 11 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000041 | 0.00000045 | 0.00000041 | 3,660,497.00 |
| Mar 10 2024 | 0.00000045 | 0.00000004 | 9.76% | 0.00000045 | 0.00000045 | 0.00000041 | 6,315,935.00 |
| Mar 09 2024 | 0.00000041 | 0.00000002 | 5.13% | 0.00000042 | 0.00000045 | 0.00000038 | 5,915,928.00 |
| Mar 08 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000044 | 0.00000044 | 0.00000039 | 4,647,191.00 |
| Mar 07 2024 | 0.00000041 | -0.00000004 | -8.89% | 0.00000044 | 0.00000045 | 0.00000041 | 6,160,353.00 |
| Mar 06 2024 | 0.00000045 | 0.00000003 | 7.14% | 0.00000044 | 0.00000045 | 0.00000043 | 5,482,298.00 |
| Mar 05 2024 | 0.00000042 | 0.00000002 | 5.00% | 0.00000042 | 0.00000045 | 0.00000041 | 5,114,825.00 |
| Mar 04 2024 | 0.00000040 | -0.00000004 | -9.09% | 0.00000042 | 0.00000045 | 0.00000039 | 4,963,192.00 |
| Mar 03 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000042 | 0.00000044 | 0.00000041 | 4,526,456.00 |
| Mar 02 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000045 | 0.00000045 | 0.00000040 | 4,021,273.00 |
| Mar 01 2024 | 0.00000042 | -0.00000003 | -6.67% | 0.00000041 | 0.00000045 | 0.00000040 | 3,875,104.00 |
| Feb 29 2024 | 0.00000045 | 0.00 | 0.00% | 0.00000040 | 0.00000045 | 0.00000039 | 3,828,183.00 |
| Feb 28 2024 | 0.00000045 | 0.00000002 | 4.65% | 0.00000043 | 0.00000045 | 0.00000039 | 3,204,159.00 |
| Feb 27 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000045 | 0.00000045 | 0.00000040 | 4,625,547.00 |
| Feb 26 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000041 | 0.00000045 | 0.00000040 | 4,911,236.00 |
| Feb 25 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000044 | 0.00000039 | 5,062,713.00 |
| Feb 24 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000039 | 0.00000045 | 0.00000039 | 2,575,189.00 |
