Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EURTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.00031 | -0.00000400 | -1.28% | 0.000312 | 0.000312 | 0.000309 | 5.00 |
| Jun 24 2024 | 0.000313 | 0.000012 | 3.98% | 0.000302 | 0.000319 | 0.000302 | 15.00 |
| Jun 23 2024 | 0.000301 | 0.00000600 | 2.03% | 0.000295 | 0.000302 | 0.000295 | 4.00 |
| Jun 22 2024 | 0.000296 | -0.00000050 | -0.17% | 0.000297 | 0.000297 | 0.000296 | 1.00 |
| Jun 21 2024 | 0.000296 | 0.00000093 | 0.32% | 0.000295 | 0.000302 | 0.000295 | 6.00 |
| Jun 20 2024 | 0.000295 | 0.00000030 | 0.10% | 0.000294 | 0.000296 | 0.000286 | 9.00 |
| Jun 19 2024 | 0.000295 | -0.00000700 | -2.32% | 0.000301 | 0.000301 | 0.000295 | 7.00 |
| Jun 18 2024 | 0.000302 | 0.00000500 | 1.68% | 0.000299 | 0.000314 | 0.000299 | 12.00 |
| Jun 17 2024 | 0.000298 | 0.00000900 | 3.12% | 0.000291 | 0.000299 | 0.000291 | 6.00 |
| Jun 16 2024 | 0.000289 | -0.00000500 | -1.70% | 0.000293 | 0.000296 | 0.000289 | 5.00 |
| Jun 15 2024 | 0.000294 | -0.00000600 | -2.00% | 0.0003 | 0.0003 | 0.000293 | 5.00 |
| Jun 14 2024 | 0.0003 | 0.00000300 | 1.01% | 0.000296 | 0.000306 | 0.000294 | 9.00 |
| Jun 13 2024 | 0.000297 | 0.00000600 | 2.06% | 0.000289 | 0.000299 | 0.000289 | 6.00 |
| Jun 12 2024 | 0.000291 | -0.000015 | -4.90% | 0.000305 | 0.000305 | 0.000277 | 22.00 |
| Jun 11 2024 | 0.000306 | 0.000019 | 6.62% | 0.000288 | 0.000307 | 0.000288 | 14.00 |
| Jun 10 2024 | 0.000287 | -0.00000068 | -0.24% | 0.000289 | 0.000292 | 0.000287 | 5.00 |
| Jun 09 2024 | 0.000288 | -0.00000300 | -1.03% | 0.00029 | 0.000293 | 0.000287 | 9.00 |
| Jun 08 2024 | 0.00029 | -0.00000047 | -0.16% | 0.000291 | 0.000293 | 0.000289 | 3.00 |
| Jun 07 2024 | 0.000291 | 0.00000800 | 2.83% | 0.000283 | 0.000292 | 0.000281 | 6.00 |
| Jun 06 2024 | 0.000283 | 0.00000300 | 1.07% | 0.000271 | 0.000283 | 0.000271 | 6.00 |
| Jun 05 2024 | 0.000279 | -0.00000031 | -0.11% | 0.000279 | 0.000289 | 0.000279 | 12.00 |
| Jun 04 2024 | 0.00028 | -0.00000400 | -1.41% | 0.000285 | 0.000287 | 0.000278 | 11.00 |
| Jun 03 2024 | 0.000284 | 0.00000200 | 0.71% | 0.000283 | 0.000286 | 0.000276 | 11.00 |
| Jun 02 2024 | 0.000282 | 0.00000100 | 0.36% | 0.000279 | 0.000282 | 0.000277 | 5.00 |
| Jun 01 2024 | 0.00028 | -0.00000600 | -2.10% | 0.000286 | 0.000287 | 0.00028 | 9.00 |
| May 31 2024 | 0.000286 | -0.00000100 | -0.35% | 0.000288 | 0.000289 | 0.000284 | 4.00 |
| May 30 2024 | 0.000287 | 0.00000200 | 0.70% | 0.000286 | 0.000288 | 0.000286 | 5.00 |
| May 29 2024 | 0.000286 | 0.00000500 | 1.79% | 0.000279 | 0.000286 | 0.000279 | 5.00 |
| May 28 2024 | 0.00028 | 0.00000300 | 1.08% | 0.000279 | 0.000283 | 0.000278 | 8.00 |
| May 27 2024 | 0.000277 | -0.00000600 | -2.12% | 0.000282 | 0.000282 | 0.000272 | 9.00 |
| May 26 2024 | 0.000283 | -0.00000600 | -2.08% | 0.000288 | 0.000288 | 0.000281 | 6.00 |
| May 25 2024 | 0.000289 | -0.00000074 | -0.26% | 0.000291 | 0.000291 | 0.000287 | 6.00 |
| May 24 2024 | 0.00029 | 0.00000600 | 2.11% | 0.000286 | 0.000294 | 0.000284 | 9.00 |
| May 23 2024 | 0.000284 | -0.00000500 | -1.73% | 0.000289 | 0.00029 | 0.000279 | 16.00 |
| May 22 2024 | 0.000289 | 0.00000200 | 0.70% | 0.000287 | 0.000293 | 0.000287 | 7.00 |
| May 21 2024 | 0.000286 | -0.000012 | -4.03% | 0.000295 | 0.000297 | 0.000285 | 12.00 |
| May 20 2024 | 0.000298 | -0.000054 | -15.33% | 0.000351 | 0.000353 | 0.000297 | 22.00 |
| May 19 2024 | 0.000352 | 0.00000600 | 1.73% | 0.000346 | 0.000352 | 0.000346 | 2.00 |
| May 18 2024 | 0.000346 | -0.00000300 | -0.86% | 0.000351 | 0.000351 | 0.000345 | 3.00 |
| May 17 2024 | 0.000349 | -0.000018 | -4.91% | 0.000366 | 0.000366 | 0.000348 | 5.00 |
| May 16 2024 | 0.000367 | 0.000014 | 3.97% | 0.000355 | 0.000367 | 0.000355 | 8.00 |
| May 15 2024 | 0.000353 | -0.000019 | -5.12% | 0.000372 | 0.000374 | 0.000353 | 14.00 |
| May 14 2024 | 0.000371 | 0.00000900 | 2.48% | 0.000363 | 0.000374 | 0.000363 | 10.00 |
| May 13 2024 | 0.000363 | -0.00000300 | -0.82% | 0.000367 | 0.000372 | 0.000359 | 7.00 |
| May 12 2024 | 0.000365 | -0.00000200 | -0.55% | 0.000367 | 0.000368 | 0.000364 | 2.00 |
| May 11 2024 | 0.000367 | 0.00000052 | 0.14% | 0.000367 | 0.000401 | 0.000363 | 5.00 |
| May 10 2024 | 0.000366 | 0.000015 | 4.26% | 0.000354 | 0.000366 | 0.000352 | 5.00 |
| May 09 2024 | 0.000352 | -0.00000800 | -2.23% | 0.000358 | 0.00036 | 0.000352 | 7.00 |
| May 08 2024 | 0.00036 | 0.00000700 | 1.98% | 0.000355 | 0.00036 | 0.000353 | 8.00 |
| May 07 2024 | 0.000353 | 0.00000800 | 2.32% | 0.000346 | 0.000353 | 0.000343 | 7.00 |
| May 06 2024 | 0.000345 | 0.00000700 | 2.07% | 0.000335 | 0.000347 | 0.000332 | 11.00 |
| May 05 2024 | 0.000338 | -0.00000300 | -0.88% | 0.000342 | 0.000343 | 0.000337 | 4.00 |
| May 04 2024 | 0.000341 | -0.00000300 | -0.87% | 0.000343 | 0.000343 | 0.000337 | 5.00 |
| May 03 2024 | 0.000344 | -0.00000700 | -1.99% | 0.000352 | 0.000356 | 0.000344 | 11.00 |
| May 02 2024 | 0.000351 | 0.00000300 | 0.86% | 0.000354 | 0.000359 | 0.000351 | 8.00 |
| May 01 2024 | 0.000348 | -0.00000200 | -0.57% | 0.000351 | 0.000369 | 0.000348 | 22.00 |
| Apr 30 2024 | 0.00035 | 0.000021 | 6.39% | 0.000328 | 0.000358 | 0.000328 | 15.00 |
| Apr 29 2024 | 0.000329 | 0.00000800 | 2.49% | 0.000322 | 0.000337 | 0.000322 | 10.00 |
| Apr 28 2024 | 0.000321 | -0.00000500 | -1.53% | 0.000324 | 0.000324 | 0.000318 | 8.00 |
| Apr 27 2024 | 0.000326 | -0.00001 | -2.98% | 0.000335 | 0.000339 | 0.000324 | 7.00 |
| Apr 26 2024 | 0.000335 | 0.00000300 | 0.90% | 0.000334 | 0.000337 | 0.000334 | 5.00 |
| Apr 25 2024 | 0.000332 | -0.00000200 | -0.60% | 0.000334 | 0.000336 | 0.00033 | 7.00 |
| Apr 24 2024 | 0.000334 | 0.00000800 | 2.45% | 0.000327 | 0.000335 | 0.000324 | 5.00 |
| Apr 23 2024 | 0.000327 | 0.00000074 | 0.23% | 0.000326 | 0.000328 | 0.000323 | 4.00 |
| Apr 22 2024 | 0.000326 | -0.00000500 | -1.51% | 0.000331 | 0.000331 | 0.000325 | 9.00 |
| Apr 21 2024 | 0.000331 | -0.00000200 | -0.60% | 0.000332 | 0.000332 | 0.000329 | 2.00 |
| Apr 20 2024 | 0.000333 | -0.00001 | -2.92% | 0.000342 | 0.000343 | 0.000333 | 6.00 |
| Apr 19 2024 | 0.000342 | 0.00000040 | 0.12% | 0.000344 | 0.000359 | 0.000337 | 17.00 |
| Apr 18 2024 | 0.000342 | -0.00000700 | -2.01% | 0.00035 | 0.000352 | 0.000341 | 12.00 |
| Apr 17 2024 | 0.000349 | 0.00001 | 2.95% | 0.000339 | 0.000357 | 0.000338 | 11.00 |
| Apr 16 2024 | 0.000339 | 0.00000200 | 0.59% | 0.000339 | 0.000346 | 0.000337 | 17.00 |
| Apr 15 2024 | 0.000337 | 0.00000400 | 1.20% | 0.000333 | 0.00034 | 0.000322 | 15.00 |
| Apr 14 2024 | 0.000333 | -0.000016 | -4.58% | 0.000345 | 0.000353 | 0.000333 | 24.00 |
| Apr 13 2024 | 0.000349 | 0.000025 | 7.70% | 0.000326 | 0.000349 | 0.000321 | 13.00 |
| Apr 12 2024 | 0.000325 | 0.000024 | 7.99% | 0.000301 | 0.000327 | 0.000301 | 13.00 |
| Apr 11 2024 | 0.000301 | 0.00000100 | 0.33% | 0.000298 | 0.000301 | 0.000298 | 2.00 |
| Apr 10 2024 | 0.000299 | -0.00000400 | -1.32% | 0.000305 | 0.000307 | 0.000299 | 8.00 |
| Apr 09 2024 | 0.000303 | 0.000011 | 3.77% | 0.000293 | 0.000303 | 0.000291 | 7.00 |
| Apr 08 2024 | 0.000292 | -0.000022 | -7.02% | 0.000312 | 0.000312 | 0.000292 | 10.00 |
| Apr 07 2024 | 0.000313 | -0.00000500 | -1.57% | 0.000318 | 0.000333 | 0.000313 | 11.00 |
| Apr 06 2024 | 0.000318 | -0.00000300 | -0.93% | 0.000322 | 0.000322 | 0.000318 | 1.00 |
| Apr 05 2024 | 0.000321 | 0.00000085 | 0.27% | 0.000321 | 0.000327 | 0.000319 | 12.00 |
| Apr 04 2024 | 0.00032 | 0.00000100 | 0.31% | 0.000319 | 0.000322 | 0.000313 | 7.00 |
| Apr 03 2024 | 0.000319 | -0.00000800 | -2.45% | 0.000328 | 0.000328 | 0.000315 | 14.00 |
| Apr 02 2024 | 0.000327 | 0.000021 | 6.88% | 0.000304 | 0.000327 | 0.000304 | 10.00 |
| Apr 01 2024 | 0.000305 | 0.000011 | 3.74% | 0.000294 | 0.000308 | 0.000294 | 7.00 |
| Mar 31 2024 | 0.000294 | -0.000013 | -4.23% | 0.000305 | 0.000305 | 0.000294 | 9.00 |
| Mar 30 2024 | 0.000308 | 0.00000400 | 1.32% | 0.000304 | 0.000308 | 0.000304 | 1.00 |
| Mar 29 2024 | 0.000304 | 0.00000400 | 1.33% | 0.000305 | 0.000305 | 0.000301 | 5.00 |
| Mar 28 2024 | 0.0003 | -0.00000700 | -2.28% | 0.000307 | 0.000307 | 0.0003 | 4.00 |
