Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ETHH.B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 17.55 | -0.36 | -2.01% | 18.09 | 18.15 | 17.01 | 655,599 |
| Jun 06 2024 | 17.91 | -0.43 | -2.34% | 18.17 | 18.21 | 17.90 | 108,346 |
| Jun 05 2024 | 18.34 | 0.37 | 2.06% | 18.02 | 18.34 | 17.92 | 167,700 |
| Jun 04 2024 | 17.97 | 0.21 | 1.18% | 17.81 | 18.08 | 17.79 | 117,172 |
| Jun 03 2024 | 17.76 | -0.04 | -0.22% | 18.07 | 18.14 | 17.72 | 155,398 |
| May 31 2024 | 17.80 | 0.02 | 0.11% | 17.97 | 17.97 | 17.58 | 182,460 |
| May 30 2024 | 17.78 | 0.02 | 0.11% | 17.82 | 18.04 | 17.73 | 158,305 |
| May 29 2024 | 17.76 | -0.34 | -1.88% | 17.96 | 17.97 | 17.74 | 139,631 |
| May 28 2024 | 18.10 | -0.12 | -0.66% | 18.34 | 18.34 | 17.80 | 209,409 |
| May 27 2024 | 18.22 | 0.47 | 2.65% | 18.43 | 18.71 | 18.22 | 223,600 |
| May 24 2024 | 17.75 | -0.22 | -1.22% | 17.62 | 17.75 | 17.25 | 147,842 |
| May 23 2024 | 17.97 | 0.28 | 1.58% | 18.14 | 18.20 | 17.58 | 341,713 |
| May 22 2024 | 17.69 | 0.21 | 1.20% | 17.43 | 17.85 | 17.31 | 171,525 |
| May 21 2024 | 17.48 | 2.90 | 19.89% | 17.39 | 18.09 | 17.00 | 604,170 |
| May 17 2024 | 14.58 | 0.71 | 5.12% | 14.43 | 14.67 | 14.37 | 65,785 |
| May 16 2024 | 13.87 | -0.34 | -2.39% | 13.99 | 14.05 | 13.76 | 78,654 |
| May 15 2024 | 14.21 | 0.56 | 4.10% | 14.00 | 14.23 | 13.89 | 81,556 |
| May 14 2024 | 13.65 | -0.33 | -2.36% | 13.68 | 13.72 | 13.50 | 55,590 |
| May 13 2024 | 13.98 | 0.28 | 2.04% | 14.06 | 14.06 | 13.83 | 53,932 |
| May 10 2024 | 13.70 | -0.65 | -4.53% | 14.24 | 14.25 | 13.60 | 99,201 |
| May 09 2024 | 14.35 | 0.12 | 0.84% | 14.12 | 14.35 | 14.00 | 113,101 |
| May 08 2024 | 14.23 | -0.21 | -1.45% | 14.29 | 14.37 | 14.16 | 29,666 |
| May 07 2024 | 14.44 | -0.04 | -0.28% | 14.50 | 14.67 | 14.38 | 72,200 |
| May 06 2024 | 14.48 | -0.07 | -0.48% | 14.72 | 14.75 | 14.42 | 156,883 |
| May 03 2024 | 14.55 | 0.38 | 2.68% | 14.36 | 14.60 | 14.36 | 88,279 |
| May 02 2024 | 14.17 | 0.24 | 1.72% | 14.12 | 14.21 | 14.03 | 107,577 |
| May 01 2024 | 13.93 | 0.02 | 0.14% | 13.79 | 14.23 | 13.61 | 274,658 |
| Apr 30 2024 | 13.91 | -1.14 | -7.57% | 14.29 | 14.38 | 13.88 | 177,424 |
| Apr 29 2024 | 15.05 | 0.20 | 1.35% | 14.86 | 15.05 | 14.72 | 187,152 |
| Apr 26 2024 | 14.85 | -0.09 | -0.60% | 14.73 | 14.95 | 14.72 | 38,090 |
| Apr 25 2024 | 14.94 | 0.08 | 0.54% | 14.72 | 14.99 | 14.72 | 72,038 |
| Apr 24 2024 | 14.86 | -0.36 | -2.37% | 15.41 | 15.45 | 14.77 | 179,086 |
| Apr 23 2024 | 15.22 | 0.11 | 0.73% | 15.05 | 15.45 | 15.05 | 103,677 |
| Apr 22 2024 | 15.11 | 0.29 | 1.96% | 15.20 | 15.21 | 15.04 | 220,082 |
| Apr 19 2024 | 14.82 | 0.24 | 1.65% | 14.73 | 14.82 | 14.55 | 78,261 |
| Apr 18 2024 | 14.58 | 0.27 | 1.89% | 14.41 | 14.70 | 14.32 | 87,593 |
| Apr 17 2024 | 14.31 | -0.31 | -2.12% | 14.50 | 14.57 | 13.92 | 116,000 |
| Apr 16 2024 | 14.62 | -0.17 | -1.15% | 14.76 | 14.78 | 14.33 | 99,628 |
| Apr 15 2024 | 14.79 | -0.51 | -3.33% | 15.31 | 15.34 | 14.45 | 215,349 |
| Apr 12 2024 | 15.30 | -1.37 | -8.22% | 16.56 | 16.57 | 14.60 | 366,686 |
| Apr 11 2024 | 16.67 | 0.02 | 0.12% | 16.83 | 16.86 | 16.49 | 42,465 |
| Apr 10 2024 | 16.65 | 0.11 | 0.67% | 16.22 | 16.79 | 16.19 | 43,461 |
| Apr 09 2024 | 16.54 | -0.86 | -4.94% | 17.02 | 17.05 | 16.25 | 121,765 |
| Apr 08 2024 | 17.40 | 1.79 | 11.47% | 17.16 | 17.43 | 16.99 | 180,617 |
| Apr 05 2024 | 15.61 | -0.17 | -1.08% | 15.36 | 15.72 | 15.36 | 90,923 |
| Apr 04 2024 | 15.78 | 0.23 | 1.48% | 15.71 | 16.07 | 15.68 | 42,624 |
| Apr 03 2024 | 15.55 | 0.13 | 0.84% | 15.50 | 15.75 | 15.37 | 100,850 |
| Apr 02 2024 | 15.42 | -0.98 | -5.98% | 15.37 | 15.59 | 15.13 | 116,763 |
| Apr 01 2024 | 16.40 | -0.50 | -2.96% | 16.75 | 16.78 | 16.10 | 83,798 |
| Mar 28 2024 | 16.90 | 0.49 | 2.99% | 16.80 | 16.95 | 16.62 | 130,881 |
| Mar 27 2024 | 16.41 | -0.34 | -2.03% | 17.22 | 17.27 | 16.30 | 121,384 |
| Mar 26 2024 | 16.75 | -0.37 | -2.16% | 17.06 | 17.06 | 16.70 | 88,772 |
| Mar 25 2024 | 17.12 | 1.34 | 8.49% | 16.17 | 17.21 | 16.17 | 273,277 |
| Mar 22 2024 | 15.78 | -0.36 | -2.23% | 16.00 | 16.01 | 15.44 | 246,320 |
| Mar 21 2024 | 16.14 | 0.36 | 2.28% | 16.62 | 16.68 | 16.03 | 312,622 |
| Mar 20 2024 | 15.78 | 0.10 | 0.64% | 15.73 | 15.95 | 14.77 | 713,521 |
| Mar 19 2024 | 15.68 | -0.64 | -3.92% | 15.55 | 15.77 | 15.17 | 244,295 |
| Mar 18 2024 | 16.32 | -1.01 | -5.83% | 16.70 | 16.80 | 16.21 | 306,524 |
| Mar 15 2024 | 17.33 | -0.37 | -2.09% | 17.25 | 17.80 | 17.16 | 265,759 |
| Mar 14 2024 | 17.70 | -1.01 | -5.40% | 18.36 | 18.36 | 17.42 | 390,535 |
| Mar 13 2024 | 18.71 | 0.10 | 0.54% | 18.68 | 18.74 | 18.39 | 112,112 |
| Mar 12 2024 | 18.61 | -0.25 | -1.33% | 18.84 | 18.97 | 17.91 | 295,678 |
| Mar 11 2024 | 18.86 | 0.28 | 1.51% | 18.97 | 19.08 | 18.77 | 186,042 |
