Register for real-time alerts, custom portfolio, and market movers
ETHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.05401000 | -0.00072000 | -1.32% | 0.05472000 | 0.05475000 | 0.05380296 | 2,534.00 |
| Jun 03 2024 | 0.05473000 | -0.00110700 | -1.98% | 0.05579000 | 0.05580000 | 0.05443000 | 2,363.00 |
| Jun 02 2024 | 0.05583721 | -0.00048300 | -0.86% | 0.05632000 | 0.05656000 | 0.05549722 | 1,657.00 |
| Jun 01 2024 | 0.05632000 | 0.00058000 | 1.04% | 0.05571279 | 0.05647000 | 0.05558000 | 1,259.00 |
| May 31 2024 | 0.05574000 | 0.00093000 | 1.70% | 0.05482726 | 0.05621000 | 0.05465377 | 2,635.00 |
| May 30 2024 | 0.05481000 | -0.00086000 | -1.54% | 0.05570000 | 0.05576000 | 0.05456129 | 2,481.00 |
| May 29 2024 | 0.05567000 | -0.00055000 | -0.98% | 0.05619355 | 0.05645000 | 0.05556000 | 3,178.00 |
| May 28 2024 | 0.05622000 | 0.00010281 | 0.18% | 0.05610000 | 0.05712000 | 0.05584000 | 3,766.00 |
| May 27 2024 | 0.05611719 | 0.00027719 | 0.50% | 0.05583721 | 0.05743805 | 0.05572000 | 5,644.00 |
| May 26 2024 | 0.05584000 | 0.00170000 | 3.14% | 0.05411729 | 0.05629900 | 0.05407423 | 3,512.00 |
| May 25 2024 | 0.05414000 | -0.00026000 | -0.48% | 0.05438000 | 0.05490840 | 0.05393441 | 2,364.00 |
| May 24 2024 | 0.05440000 | -0.00119300 | -2.15% | 0.05564722 | 0.05641750 | 0.05356000 | 8,076.00 |
| May 23 2024 | 0.05559278 | 0.00154278 | 2.85% | 0.05402000 | 0.05704285 | 0.05393000 | 20,812.00 |
| May 22 2024 | 0.05405000 | 0.00002000 | 0.04% | 0.05402000 | 0.05445616 | 0.05256363 | 9,494.00 |
| May 21 2024 | 0.05403000 | 0.00276000 | 5.38% | 0.05141000 | 0.05463000 | 0.05114000 | 17,778.00 |
| May 20 2024 | 0.05127000 | 0.00490000 | 10.57% | 0.04633000 | 0.05247691 | 0.04574000 | 14,955.00 |
| May 19 2024 | 0.04637000 | -0.00028000 | -0.60% | 0.04667000 | 0.04676000 | 0.04589000 | 1,637.00 |
| May 18 2024 | 0.04665000 | 0.00048000 | 1.04% | 0.04614000 | 0.04679000 | 0.04613000 | 1,982.00 |
| May 17 2024 | 0.04617000 | 0.00102000 | 2.26% | 0.04512774 | 0.04657707 | 0.04477000 | 3,639.00 |
| May 16 2024 | 0.04515000 | -0.00069000 | -1.51% | 0.04577000 | 0.04584000 | 0.04474776 | 3,098.00 |
| May 15 2024 | 0.04584000 | -0.00096000 | -2.05% | 0.04684000 | 0.04699000 | 0.04551000 | 3,418.00 |
| May 14 2024 | 0.04680000 | -0.00010000 | -0.21% | 0.04689000 | 0.04722000 | 0.04678000 | 1,575.00 |
| May 13 2024 | 0.04690000 | -0.00074000 | -1.55% | 0.04764000 | 0.04773000 | 0.04677000 | 2,503.00 |
| May 12 2024 | 0.04764000 | -0.00025000 | -0.52% | 0.04788000 | 0.04802504 | 0.04764000 | 843.00 |
| May 11 2024 | 0.04789000 | 0.00002400 | 0.05% | 0.04785761 | 0.04807000 | 0.04771000 | 1,075.00 |
| May 10 2024 | 0.04786564 | -0.00028700 | -0.60% | 0.04814000 | 0.04835000 | 0.04768000 | 2,134.00 |
| May 09 2024 | 0.04815241 | -0.00043800 | -0.90% | 0.04865000 | 0.04887000 | 0.04811000 | 1,495.00 |
| May 08 2024 | 0.04859000 | 0.00037000 | 0.77% | 0.04830000 | 0.04867501 | 0.04780000 | 1,822.00 |
| May 07 2024 | 0.04822000 | -0.00028000 | -0.58% | 0.04849242 | 0.04863000 | 0.04812000 | 1,754.00 |
| May 06 2024 | 0.04850000 | -0.00049000 | -1.00% | 0.04899000 | 0.04957000 | 0.04849000 | 1,994.00 |
| May 05 2024 | 0.04899000 | 0.00020000 | 0.41% | 0.04876244 | 0.04963575 | 0.04863407 | 1,596.00 |
| May 04 2024 | 0.04879000 | -0.00056000 | -1.13% | 0.04933753 | 0.04970000 | 0.04876000 | 1,698.00 |
| May 03 2024 | 0.04935000 | -0.00121000 | -2.39% | 0.05056000 | 0.05075772 | 0.04925000 | 2,850.00 |
| May 02 2024 | 0.05056000 | -0.00041000 | -0.80% | 0.05093745 | 0.05152690 | 0.05037428 | 2,847.00 |
| May 01 2024 | 0.05097000 | 0.00130000 | 2.62% | 0.04966000 | 0.05139507 | 0.04956752 | 4,970.00 |
| Apr 30 2024 | 0.04967000 | -0.00072000 | -1.43% | 0.05037000 | 0.05038000 | 0.04886462 | 3,671.00 |
| Apr 29 2024 | 0.05039000 | -0.00130700 | -2.53% | 0.05171259 | 0.05192000 | 0.05027000 | 3,500.00 |
| Apr 28 2024 | 0.05169741 | 0.00040262 | 0.78% | 0.05131257 | 0.05237000 | 0.05114000 | 3,509.00 |
| Apr 27 2024 | 0.05129479 | 0.00220479 | 4.49% | 0.04911000 | 0.05163000 | 0.04899462 | 3,877.00 |
| Apr 26 2024 | 0.04909000 | 0.00015000 | 0.31% | 0.04893000 | 0.04926000 | 0.04869000 | 1,549.00 |
| Apr 25 2024 | 0.04894000 | 0.00008000 | 0.16% | 0.04885000 | 0.04940581 | 0.04851243 | 2,742.00 |
| Apr 24 2024 | 0.04886000 | 0.00038000 | 0.78% | 0.04847000 | 0.04936000 | 0.04831000 | 3,042.00 |
| Apr 23 2024 | 0.04848000 | 0.00059000 | 1.23% | 0.04788761 | 0.04864491 | 0.04768000 | 1,828.00 |
| Apr 22 2024 | 0.04789000 | -0.00059000 | -1.22% | 0.04846242 | 0.04879599 | 0.04783000 | 1,773.00 |
| Apr 21 2024 | 0.04848000 | -0.00010000 | -0.21% | 0.04859000 | 0.04895000 | 0.04840292 | 1,502.00 |
| Apr 20 2024 | 0.04858000 | 0.00067000 | 1.40% | 0.04788000 | 0.04881000 | 0.04768204 | 1,943.00 |
| Apr 19 2024 | 0.04791000 | -0.00037500 | -0.78% | 0.04828000 | 0.04858000 | 0.04756000 | 4,160.00 |
| Apr 18 2024 | 0.04828456 | -0.00043500 | -0.89% | 0.04873000 | 0.04898000 | 0.04807000 | 2,811.00 |
| Apr 17 2024 | 0.04872000 | 0.00037000 | 0.77% | 0.04834000 | 0.04929000 | 0.04818000 | 4,147.00 |
| Apr 16 2024 | 0.04835000 | -0.00055000 | -1.12% | 0.04890755 | 0.04908696 | 0.04834567 | 3,075.00 |
| Apr 15 2024 | 0.04890000 | 0.00087000 | 1.81% | 0.04803760 | 0.04931000 | 0.04751000 | 4,134.00 |
| Apr 14 2024 | 0.04803000 | 0.00095000 | 2.02% | 0.04706000 | 0.04849573 | 0.04628231 | 4,682.00 |
| Apr 13 2024 | 0.04708000 | -0.00119000 | -2.47% | 0.04819255 | 0.04868573 | 0.04633000 | 6,965.00 |
| Apr 12 2024 | 0.04827000 | -0.00177000 | -3.54% | 0.05002750 | 0.05014000 | 0.04766963 | 5,136.00 |
| Apr 11 2024 | 0.05004000 | -0.00016000 | -0.32% | 0.05019000 | 0.05083525 | 0.04984000 | 2,296.00 |
| Apr 10 2024 | 0.05020000 | -0.00051300 | -1.01% | 0.05068000 | 0.05115514 | 0.04999000 | 3,071.00 |
| Apr 09 2024 | 0.05071254 | -0.00086700 | -1.68% | 0.05164258 | 0.05205000 | 0.05060000 | 4,294.00 |
| Apr 08 2024 | 0.05158000 | 0.00178751 | 3.59% | 0.04983751 | 0.05178582 | 0.04901346 | 5,030.00 |
| Apr 07 2024 | 0.04979249 | 0.00110249 | 2.26% | 0.04867000 | 0.04982000 | 0.04840000 | 1,795.00 |
| Apr 06 2024 | 0.04869000 | -0.00024000 | -0.49% | 0.04890381 | 0.04929000 | 0.04866504 | 1,781.00 |
| Apr 05 2024 | 0.04893000 | 0.00034000 | 0.70% | 0.04858000 | 0.04937000 | 0.04815000 | 4,506.00 |
| Apr 04 2024 | 0.04859000 | -0.00159000 | -3.17% | 0.05018435 | 0.05048000 | 0.04857000 | 4,410.00 |
| Apr 03 2024 | 0.05018000 | 0.00010000 | 0.20% | 0.05009620 | 0.05068000 | 0.04960000 | 3,186.00 |
| Apr 02 2024 | 0.05008000 | -0.00020000 | -0.40% | 0.05031000 | 0.05072509 | 0.04952000 | 4,943.00 |
| Apr 01 2024 | 0.05028000 | -0.00087000 | -1.70% | 0.05116000 | 0.05121646 | 0.04991000 | 3,462.00 |
| Mar 31 2024 | 0.05115000 | 0.00078000 | 1.55% | 0.05038000 | 0.05165000 | 0.05027480 | 2,951.00 |
| Mar 30 2024 | 0.05037000 | 0.00012000 | 0.24% | 0.05025000 | 0.05077563 | 0.04998000 | 2,097.00 |
| Mar 29 2024 | 0.05025000 | -0.00009000 | -0.18% | 0.05032000 | 0.05078000 | 0.05012749 | 2,072.00 |
| Mar 28 2024 | 0.05034000 | -0.00006000 | -0.12% | 0.05040000 | 0.05085000 | 0.05016000 | 3,272.00 |
| Mar 27 2024 | 0.05040000 | -0.00087000 | -1.70% | 0.05127000 | 0.05134000 | 0.05040000 | 4,753.00 |
| Mar 26 2024 | 0.05127000 | -0.00005300 | -0.10% | 0.05137000 | 0.05173000 | 0.05097745 | 3,479.00 |
| Mar 25 2024 | 0.05132257 | -0.00004700 | -0.09% | 0.05141000 | 0.05180000 | 0.05115000 | 3,458.00 |
| Mar 24 2024 | 0.05137000 | -0.00071000 | -1.36% | 0.05205000 | 0.05213000 | 0.05126000 | 2,388.00 |
| Mar 23 2024 | 0.05208000 | -0.00023000 | -0.44% | 0.05226000 | 0.05243000 | 0.05179412 | 2,225.00 |
| Mar 22 2024 | 0.05231000 | -0.00101600 | -1.91% | 0.05338000 | 0.05343267 | 0.05201000 | 3,844.00 |
| Mar 21 2024 | 0.05332561 | 0.00159561 | 3.08% | 0.05180000 | 0.05349541 | 0.05169741 | 5,502.00 |
| Mar 20 2024 | 0.05173000 | 0.00073000 | 1.43% | 0.05104000 | 0.05289264 | 0.05032748 | 11,410.00 |
| Mar 19 2024 | 0.05100000 | -0.00109600 | -2.10% | 0.05203260 | 0.05228261 | 0.05097000 | 8,076.00 |
| Mar 18 2024 | 0.05209588 | -0.00116400 | -2.19% | 0.05327734 | 0.05334000 | 0.05181323 | 4,132.00 |
| Mar 17 2024 | 0.05326000 | -0.00068000 | -1.26% | 0.05394270 | 0.05406567 | 0.05280000 | 4,217.00 |
| Mar 16 2024 | 0.05394000 | 0.00010000 | 0.19% | 0.05384000 | 0.05423000 | 0.05327000 | 3,786.00 |
| Mar 15 2024 | 0.05384000 | -0.00054000 | -0.99% | 0.05436728 | 0.05490000 | 0.05338000 | 6,282.00 |
| Mar 14 2024 | 0.05438000 | -0.00044000 | -0.80% | 0.05483000 | 0.05486611 | 0.05387308 | 3,931.00 |
| Mar 13 2024 | 0.05482000 | -0.00086700 | -1.56% | 0.05574000 | 0.05616000 | 0.05446000 | 4,375.00 |
| Mar 12 2024 | 0.05568716 | -0.00070300 | -1.25% | 0.05643000 | 0.05669000 | 0.05540000 | 4,794.00 |
| Mar 11 2024 | 0.05639000 | 0.00013000 | 0.23% | 0.05627000 | 0.05650000 | 0.05551222 | 4,941.00 |
| Mar 10 2024 | 0.05626000 | -0.00091000 | -1.59% | 0.05715000 | 0.05732000 | 0.05566278 | 2,754.00 |
| Mar 09 2024 | 0.05717000 | 0.00017000 | 0.30% | 0.05699000 | 0.05761000 | 0.05689000 | 1,909.00 |
| Mar 08 2024 | 0.05700000 | -0.00091000 | -1.57% | 0.05794000 | 0.05892720 | 0.05681369 | 6,066.00 |
| Mar 07 2024 | 0.05791000 | 0.00013687 | 0.24% | 0.05784838 | 0.05819624 | 0.05651218 | 4,080.00 |
