Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 0.00004 | 0.00000068 | 1.72% | 0.00004 | 0.000042 | 0.00004 | 76,005.00 |
| Apr 30 2024 | 0.00004 | 0.00000300 | 8.14% | 0.000037 | 0.00004 | 0.000037 | 54,757.00 |
| Apr 29 2024 | 0.000037 | -0.00000038 | -1.02% | 0.000037 | 0.000038 | 0.000036 | 60,594.00 |
| Apr 28 2024 | 0.000037 | 0.00000033 | 0.89% | 0.000037 | 0.000037 | 0.000036 | 301,203.00 |
| Apr 27 2024 | 0.000037 | -0.00000100 | -2.62% | 0.000038 | 0.000039 | 0.000037 | 23,364.00 |
| Apr 26 2024 | 0.000038 | 0.00000100 | 2.70% | 0.000037 | 0.000038 | 0.000037 | 48,337.00 |
| Apr 25 2024 | 0.000037 | 0.00000200 | 5.69% | 0.000036 | 0.000038 | 0.000036 | 60,241.00 |
| Apr 24 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
| Apr 23 2024 | 0.000035 | 0.00000006 | 0.17% | 0.000035 | 0.000036 | 0.000035 | 30,180.00 |
| Apr 22 2024 | 0.000035 | -0.00000038 | -1.07% | 0.000035 | 0.000035 | 0.000034 | 40,276.00 |
| Apr 21 2024 | 0.000036 | 0.00000029 | 0.82% | 0.000035 | 0.000036 | 0.000035 | 79,752.00 |
| Apr 20 2024 | 0.000035 | -0.00000084 | -2.33% | 0.000036 | 0.000036 | 0.000035 | 37,542.00 |
| Apr 19 2024 | 0.000036 | 0.00000047 | 1.32% | 0.000036 | 0.000037 | 0.000035 | 78,324.00 |
| Apr 18 2024 | 0.000036 | -0.00000100 | -2.71% | 0.000037 | 0.000037 | 0.000035 | 31,912.00 |
| Apr 17 2024 | 0.000037 | 0.00000070 | 1.93% | 0.000036 | 0.000038 | 0.000036 | 134,741.00 |
| Apr 16 2024 | 0.000036 | 0.00000039 | 1.09% | 0.000036 | 0.000037 | 0.000036 | 34,486.00 |
| Apr 15 2024 | 0.000036 | 0.00000038 | 1.07% | 0.000036 | 0.000036 | 0.000035 | 29,229.00 |
| Apr 14 2024 | 0.000035 | -0.00000100 | -2.73% | 0.000037 | 0.000037 | 0.000035 | 183,164.00 |
| Apr 13 2024 | 0.000037 | 0.00000100 | 2.82% | 0.000036 | 0.000038 | 0.000035 | 514,532.00 |
| Apr 12 2024 | 0.000035 | 0.00000100 | 2.91% | 0.000035 | 0.000037 | 0.000034 | 336,035.00 |
| Apr 11 2024 | 0.000034 | 0.00000084 | 2.50% | 0.000034 | 0.000034 | 0.000033 | 50,343.00 |
| Apr 10 2024 | 0.000034 | -0.00000100 | -2.89% | 0.000034 | 0.000035 | 0.000034 | 198,750.00 |
| Apr 09 2024 | 0.000035 | 0.00000100 | 3.01% | 0.000033 | 0.000035 | 0.000033 | 199,295.00 |
| Apr 08 2024 | 0.000033 | -0.00000200 | -5.70% | 0.000035 | 0.000035 | 0.000033 | 210,894.00 |
| Apr 07 2024 | 0.000035 | -0.00000039 | -1.10% | 0.000036 | 0.000036 | 0.000035 | 29,657.00 |
| Apr 06 2024 | 0.000036 | 0.00000001 | 0.03% | 0.000035 | 0.000036 | 0.000035 | 57,938.00 |
| Apr 05 2024 | 0.000035 | -0.00000043 | -1.20% | 0.000036 | 0.000036 | 0.000035 | 93,716.00 |
| Apr 04 2024 | 0.000036 | 0.00000062 | 1.76% | 0.000035 | 0.000036 | 0.000035 | 127,144.00 |
| Apr 03 2024 | 0.000035 | -0.00000043 | -1.20% | 0.000036 | 0.000036 | 0.000035 | 100,395.00 |
| Apr 02 2024 | 0.000036 | 0.00000100 | 2.91% | 0.000035 | 0.000036 | 0.000035 | 224,540.00 |
| Apr 01 2024 | 0.000034 | 0.00000051 | 1.50% | 0.000034 | 0.000035 | 0.000034 | 239,258.00 |
| Mar 31 2024 | 0.000034 | -0.00000100 | -2.86% | 0.000035 | 0.000035 | 0.000034 | 71,956.00 |
| Mar 30 2024 | 0.000035 | 0.00000080 | 2.34% | 0.000034 | 0.000035 | 0.000034 | 66,067.00 |
| Mar 29 2024 | 0.000034 | 0.00000044 | 1.31% | 0.000034 | 0.000035 | 0.000034 | 107,242.00 |
| Mar 28 2024 | 0.000034 | -0.00000049 | -1.43% | 0.000034 | 0.000034 | 0.000033 | 42,639.00 |
| Mar 27 2024 | 0.000034 | 0.00000048 | 1.42% | 0.000034 | 0.000034 | 0.000033 | 210,712.00 |
| Mar 26 2024 | 0.000034 | 0.00000028 | 0.84% | 0.000033 | 0.000034 | 0.000033 | 170,146.00 |
| Mar 25 2024 | 0.000033 | -0.00000100 | -2.88% | 0.000035 | 0.000035 | 0.000033 | 122,844.00 |
| Mar 24 2024 | 0.000035 | -0.00000080 | -2.25% | 0.000036 | 0.000036 | 0.000035 | 71,025.00 |
| Mar 23 2024 | 0.000035 | 0.00000008 | 0.23% | 0.000035 | 0.000036 | 0.000035 | 37,878.00 |
| Mar 22 2024 | 0.000035 | 0.00000071 | 2.05% | 0.000035 | 0.000035 | 0.000034 | 78,764.00 |
| Mar 21 2024 | 0.000035 | 0.00000019 | 0.55% | 0.000035 | 0.000035 | 0.000034 | 95,116.00 |
| Mar 20 2024 | 0.000035 | -0.00000100 | -2.81% | 0.000036 | 0.000037 | 0.000034 | 185,644.00 |
| Mar 19 2024 | 0.000036 | 0.00000027 | 0.77% | 0.000035 | 0.000037 | 0.000035 | 173,087.00 |
| Mar 18 2024 | 0.000035 | 0.00000058 | 1.67% | 0.000035 | 0.000036 | 0.000035 | 535,001.00 |
| Mar 17 2024 | 0.000035 | -0.00000086 | -2.42% | 0.000035 | 0.000036 | 0.000034 | 546,963.00 |
| Mar 16 2024 | 0.000036 | 0.00000200 | 5.91% | 0.000034 | 0.000036 | 0.000034 | 478,909.00 |
| Mar 15 2024 | 0.000034 | 0.00000092 | 2.79% | 0.000033 | 0.000035 | 0.000033 | 873,030.00 |
| Mar 14 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
| Mar 13 2024 | 0.000033 | -0.00000015 | -0.45% | 0.000033 | 0.000033 | 0.000031 | 884,449.00 |
| Mar 12 2024 | 0.000033 | 0.00000014 | 0.43% | 0.000033 | 0.000034 | 0.000033 | 785,429.00 |
| Mar 11 2024 | 0.000033 | -0.00000200 | -5.80% | 0.000035 | 0.000035 | 0.000033 | 1,653,240.00 |
| Mar 10 2024 | 0.000034 | -0.00000071 | -2.02% | 0.000035 | 0.000035 | 0.000034 | 1,722,641.00 |
| Mar 09 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
| Mar 08 2024 | 0.000035 | -0.00000020 | -0.57% | 0.000035 | 0.000036 | 0.000034 | 1,710,147.00 |
| Mar 07 2024 | 0.000035 | -0.00000070 | -1.94% | 0.000036 | 0.000037 | 0.000035 | 556,320.00 |
| Mar 06 2024 | 0.000036 | -0.00000200 | -5.21% | 0.000038 | 0.000039 | 0.000035 | 3,452,204.00 |
| Mar 05 2024 | 0.000038 | -0.00000030 | -0.78% | 0.000039 | 0.000041 | 0.000037 | 1,314,317.00 |
| Mar 04 2024 | 0.000039 | -0.00000200 | -4.96% | 0.00004 | 0.000041 | 0.000039 | 2,440,338.00 |
| Mar 03 2024 | 0.00004 | -0.00000099 | -2.40% | 0.000041 | 0.000042 | 0.00004 | 763,613.00 |
| Mar 02 2024 | 0.000041 | 0.00000009 | 0.22% | 0.000041 | 0.000042 | 0.000041 | 680,840.00 |
| Mar 01 2024 | 0.000041 | -0.00000072 | -1.72% | 0.000042 | 0.000042 | 0.000041 | 602,234.00 |
| Feb 29 2024 | 0.000042 | -0.00000011 | -0.26% | 0.000042 | 0.000042 | 0.000041 | 829,297.00 |
| Feb 28 2024 | 0.000042 | -0.00000200 | -4.54% | 0.000044 | 0.000044 | 0.000041 | 811,732.00 |
| Feb 27 2024 | 0.000044 | 0.00000001 | 0.02% | 0.000044 | 0.000045 | 0.000043 | 889,509.00 |
| Feb 26 2024 | 0.000044 | -0.00000021 | -0.47% | 0.000044 | 0.000045 | 0.000044 | 767,939.00 |
| Feb 25 2024 | 0.000044 | -0.00000200 | -4.35% | 0.000046 | 0.000046 | 0.000044 | 457,254.00 |
| Feb 24 2024 | 0.000046 | -0.00000100 | -2.12% | 0.000047 | 0.000047 | 0.000046 | 464,469.00 |
| Feb 23 2024 | 0.000047 | 0.00000051 | 1.09% | 0.000047 | 0.000047 | 0.000046 | 354,922.00 |
| Feb 22 2024 | 0.000047 | -0.00000023 | -0.49% | 0.000047 | 0.000048 | 0.000046 | 535,242.00 |
| Feb 21 2024 | 0.000047 | 0.00000081 | 1.75% | 0.000046 | 0.000048 | 0.000046 | 593,427.00 |
| Feb 20 2024 | 0.000046 | -0.00000018 | -0.39% | 0.000046 | 0.000048 | 0.000046 | 541,392.00 |
| Feb 19 2024 | 0.000046 | -0.00000067 | -1.42% | 0.000047 | 0.000047 | 0.000046 | 462,107.00 |
| Feb 18 2024 | 0.000047 | -0.00000200 | -4.10% | 0.000049 | 0.000049 | 0.000047 | 759,482.00 |
| Feb 17 2024 | 0.000049 | 0.00000100 | 2.11% | 0.000048 | 0.00005 | 0.000048 | 894,318.00 |
| Feb 16 2024 | 0.000047 | 0.00000096 | 2.07% | 0.000046 | 0.000048 | 0.000046 | 667,893.00 |
| Feb 15 2024 | 0.000046 | -0.00000028 | -0.60% | 0.000047 | 0.000048 | 0.000046 | 757,165.00 |
| Feb 14 2024 | 0.000047 | -0.00000100 | -2.08% | 0.000048 | 0.000048 | 0.000047 | 589,942.00 |
| Feb 13 2024 | 0.000048 | 0.00000100 | 2.13% | 0.000047 | 0.000048 | 0.000047 | 503,553.00 |
| Feb 12 2024 | 0.000047 | -0.00000300 | -6.05% | 0.000049 | 0.000051 | 0.000047 | 488,194.00 |
| Feb 11 2024 | 0.00005 | -0.00000013 | -0.26% | 0.00005 | 0.00005 | 0.000049 | 374,064.00 |
| Feb 10 2024 | 0.00005 | -0.00000002 | -0.04% | 0.00005 | 0.00005 | 0.000049 | 422,488.00 |
| Feb 09 2024 | 0.00005 | -0.00000065 | -1.29% | 0.00005 | 0.000051 | 0.000049 | 369,786.00 |
| Feb 08 2024 | 0.00005 | -0.00000054 | -1.06% | 0.000051 | 0.000052 | 0.00005 | 438,638.00 |
| Feb 07 2024 | 0.000051 | 0.00000001 | 0.02% | 0.000051 | 0.000053 | 0.000051 | 319,365.00 |
| Feb 06 2024 | 0.000051 | -0.00000076 | -1.47% | 0.000052 | 0.000055 | 0.000051 | 1,287,898.00 |
| Feb 05 2024 | 0.000052 | -0.00000001 | -0.02% | 0.000052 | 0.000052 | 0.000051 | 385,914.00 |
| Feb 04 2024 | 0.000052 | 0.00000064 | 1.25% | 0.000051 | 0.000052 | 0.000051 | 680,774.00 |
| Feb 03 2024 | 0.000051 | 0.00000073 | 1.45% | 0.00005 | 0.000051 | 0.00005 | 351,600.00 |
| Feb 02 2024 | 0.00005 | 0.00000018 | 0.36% | 0.00005 | 0.000051 | 0.00005 | 588,114.00 |
