ETHBTC

Ethereum (ETHBTC)

ETHBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 0.06043500 -0.00205400 -3.29% 0.06250800 0.06262300 0.06020000 100,964.00
Oct 17 2021 0.06248900 -0.00040700 -0.65% 0.06281600 0.06443000 0.06176800 94,922.00
Oct 16 2021 0.06289600 0.00020900 0.33% 0.06274500 0.06452400 0.06192500 108,706.00
Oct 15 2021 0.06268700 -0.00336700 -5.10% 0.06607400 0.06608600 0.06194300 154,370.00
Oct 14 2021 0.06605400 0.00321600 5.12% 0.06297800 0.06686000 0.06202400 158,941.00
Oct 13 2021 0.06283800 0.00050300 0.81% 0.06233000 0.06323700 0.06120000 91,830.00
Oct 12 2021 0.06233500 0.00066100 1.07% 0.06150200 0.06340800 0.05992700 114,960.00
Oct 11 2021 0.06167400 -0.00084800 -1.36% 0.06202100 0.06400100 0.06085100 106,867.00
Oct 10 2021 0.06252200 -0.00251800 -3.87% 0.06501400 0.06512300 0.06250600 86,035.00
Oct 09 2021 0.06504000 -0.00099800 -1.51% 0.06599100 0.06613900 0.06497600 53,612.00
Oct 08 2021 0.06603800 -0.00064500 -0.97% 0.06656400 0.06699900 0.06500000 82,999.00
Oct 07 2021 0.06668300 0.00203100 3.14% 0.06458300 0.06723000 0.06400000 103,896.00
Oct 06 2021 0.06465200 -0.00364100 -5.33% 0.06837300 0.06880800 0.06441200 138,422.00
Oct 05 2021 0.06829300 -0.00048600 -0.71% 0.06870300 0.06916400 0.06795000 93,159.00
Oct 04 2021 0.06877900 -0.00213100 -3.01% 0.07095300 0.07101300 0.06871400 86,231.00
Oct 03 2021 0.07091000 -0.00018900 -0.27% 0.07134800 0.07176500 0.07026700 63,993.00
Oct 02 2021 0.07109900 0.00235500 3.43% 0.06879100 0.07195000 0.06843700 90,507.00
Oct 01 2021 0.06874400 0.00021200 0.31% 0.06860000 0.06968800 0.06739700 92,631.00
Sep 30 2021 0.06853200 -0.00013100 -0.19% 0.06863800 0.06976300 0.06835100 74,785.00
Sep 29 2021 0.06866300 0.00027600 0.40% 0.06855800 0.06947900 0.06793700 62,466.00
Sep 28 2021 0.06838700 -0.00108000 -1.55% 0.06909900 0.06994500 0.06796900 82,941.00
Sep 27 2021 0.06946700 0.00100400 1.47% 0.07080000 0.07165900 0.06917200 78,966.00
Sep 26 2021 0.06846300 0.00000000 0.00% 0.06846300 0.06846300 0.06846300 0.00
Sep 25 2021 0.06846300 0.00004600 0.07% 0.06862400 0.06917800 0.06729300 76,606.00
Sep 24 2021 0.06841700 -0.00186300 -2.65% 0.07019800 0.07030400 0.06652500 135,072.00
Sep 23 2021 0.07028000 -0.00030800 -0.44% 0.07063100 0.07127200 0.06983900 83,101.00
Sep 22 2021 0.07058800 0.00267600 3.94% 0.06804700 0.07067200 0.06741000 100,414.00
Sep 21 2021 0.06791200 -0.00113200 -1.64% 0.06922200 0.07119900 0.06700000 132,619.00
Sep 20 2021 0.06904400 -0.00139100 -1.97% 0.07059600 0.07095800 0.06865900 116,302.00
Sep 19 2021 0.07043500 -0.00064800 -0.91% 0.07104100 0.07171700 0.06979500 81,714.00
Sep 18 2021 0.07108300 -0.00081100 -1.13% 0.07178300 0.07274900 0.07060000 84,863.00
Sep 17 2021 0.07189400 -0.00285600 -3.82% 0.07463400 0.07490700 0.07144000 106,651.00
Sep 16 2021 0.07475000 -0.00031600 -0.42% 0.07506300 0.07613800 0.07402200 100,822.00
Sep 15 2021 0.07506600 0.00222600 3.06% 0.07305500 0.07507300 0.07166200 115,065.00
Sep 14 2021 0.07284000 -0.00023300 -0.32% 0.07303900 0.07371400 0.07159300 85,631.00
Sep 13 2021 0.07307300 -0.00093500 -1.26% 0.07387500 0.07412500 0.07130000 121,072.00
Sep 12 2021 0.07400800 0.00166300 2.30% 0.07236400 0.07525100 0.07204700 85,663.00
Sep 11 2021 0.07234500 0.00081400 1.14% 0.07164600 0.07316400 0.07149200 67,951.00
Sep 10 2021 0.07153100 -0.00233900 -3.17% 0.07396400 0.07476400 0.07087200 105,045.00
Sep 09 2021 0.07387000 -0.00198900 -2.62% 0.07617000 0.07665700 0.07369400 121,334.00
Sep 08 2021 0.07585900 0.00263100 3.59% 0.07338100 0.07637300 0.07215800 160,130.00
Sep 07 2021 0.07322800 -0.00139400 -1.87% 0.07453000 0.07522100 0.06951000 230,523.00
Sep 06 2021 0.07462200 -0.00174100 -2.28% 0.07628600 0.07680800 0.07443200 112,323.00
Sep 05 2021 0.07636300 -0.00147700 -1.90% 0.07790200 0.07876700 0.07598200 124,897.00
Sep 04 2021 0.07784000 -0.00094500 -1.20% 0.07868900 0.07930000 0.07704700 125,344.00
Sep 03 2021 0.07878500 0.00193800 2.52% 0.07708900 0.07955000 0.07639800 173,669.00
Sep 02 2021 0.07684700 -0.00162800 -2.07% 0.07826000 0.07826800 0.07452200 180,687.00
Sep 01 2021 0.07847500 0.00565000 7.76% 0.07257300 0.07860000 0.07246200 203,313.00
Aug 31 2021 0.07282500 0.00421600 6.14% 0.06862400 0.07293100 0.06828800 211,051.00
Aug 30 2021 0.06860900 0.00251400 3.80% 0.06601700 0.06915600 0.06575500 159,900.00
Aug 29 2021 0.06609500 -0.00024700 -0.37% 0.06641200 0.06658500 0.06563700 88,474.00
Aug 28 2021 0.06634200 -0.00034800 -0.52% 0.06680500 0.06686800 0.06597000 94,071.00
Aug 27 2021 0.06669000 0.00066000 1.00% 0.06604300 0.06743300 0.06570100 124,591.00
Aug 26 2021 0.06603000 0.00016400 0.25% 0.06584900 0.06665500 0.06543100 99,404.00
Aug 25 2021 0.06586600 -0.00065300 -0.98% 0.06674200 0.06680500 0.06522900 96,951.00
Aug 24 2021 0.06651900 -0.00047700 -0.71% 0.06726200 0.06764500 0.06580400 105,541.00
Aug 23 2021 0.06699600 0.00126700 1.93% 0.06584700 0.06766500 0.06541100 127,020.00
Aug 22 2021 0.06572900 -0.00025200 -0.38% 0.06612100 0.06649400 0.06486600 93,170.00
Aug 21 2021 0.06598100 -0.00063600 -0.95% 0.06653600 0.06754000 0.06555500 86,491.00
Aug 20 2021 0.06661700 -0.00150900 -2.22% 0.06818100 0.06876000 0.06622600 136,640.00
Aug 19 2021 0.06812600 0.00071600 1.06% 0.06751100 0.06821300 0.06597100 121,710.00
Aug 18 2021 0.06741000 -0.00003800 -0.06% 0.06751600 0.06804300 0.06655500 117,528.00
Aug 17 2021 0.06744800 -0.00117800 -1.72% 0.06862300 0.06994900 0.06721600 136,783.00
Aug 16 2021 0.06862600 -0.00174300 -2.48% 0.07047700 0.07055800 0.06851900 117,290.00
Aug 15 2021 0.07036900 0.00101000 1.46% 0.06943900 0.07048600 0.06813300 119,967.00
Aug 14 2021 0.06935900 -0.00015500 -0.22% 0.06943400 0.06994900 0.06906900 90,540.00
Aug 13 2021 0.06951400 0.00103100 1.51% 0.06860500 0.07032800 0.06854200 105,145.00
Aug 12 2021 0.06848300 -0.00092100 -1.33% 0.06940200 0.07031400 0.06766400 116,345.00
Aug 11 2021 0.06940400 0.00049200 0.71% 0.06906400 0.07038200 0.06881900 121,539.00
Aug 10 2021 0.06891200 0.00061100 0.89% 0.06838900 0.07041900 0.06766600 124,125.00
Aug 09 2021 0.06830100 -0.00050300 -0.73% 0.06897900 0.06909500 0.06687700 163,645.00
Aug 08 2021 0.06880400 -0.00207500 -2.93% 0.07084400 0.07133100 0.06788600 133,058.00
Aug 07 2021 0.07087900 0.00335300 4.97% 0.06730900 0.07153500 0.06703300 187,974.00
Aug 06 2021 0.06752600 -0.00165000 -2.39% 0.06924600 0.06965000 0.06660000 159,334.00
Aug 05 2021 0.06917600 0.00061500 0.90% 0.06849900 0.07324200 0.06713300 254,804.00
Aug 04 2021 0.06856100 0.00295900 4.51% 0.06572200 0.06934900 0.06523500 151,998.00
Aug 03 2021 0.06560200 -0.00097400 -1.46% 0.06651300 0.06673300 0.06382900 149,290.00
Aug 02 2021 0.06657600 0.00249600 3.90% 0.06406500 0.06705000 0.06355700 138,428.00
Aug 01 2021 0.06408000 0.00314300 5.16% 0.06112500 0.06505300 0.06103500 163,312.00
Jul 31 2021 0.06093700 0.00254800 4.36% 0.05824800 0.06100000 0.05820900 101,601.00
Jul 30 2021 0.05838900 -0.00112900 -1.90% 0.05965400 0.06097300 0.05838300 162,343.00
Jul 29 2021 0.05951800 0.00210800 3.67% 0.05742800 0.05977800 0.05720200 120,319.00
Jul 28 2021 0.05741000 -0.00091800 -1.57% 0.05830300 0.05844100 0.05703100 150,486.00
Jul 27 2021 0.05832800 -0.00147200 -2.46% 0.05984800 0.06034700 0.05828300 153,212.00
Jul 26 2021 0.05980000 -0.00217100 -3.50% 0.06175200 0.06254900 0.05872000 219,087.00
Jul 25 2021 0.06197100 -0.00184300 -2.89% 0.06381700 0.06386900 0.06193200 91,293.00
Jul 24 2021 0.06381400 0.00055200 0.87% 0.06300600 0.06407800 0.06281700 107,557.00
Jul 23 2021 0.06326200 0.00058000 0.93% 0.06263900 0.06383900 0.06223200 120,338.00
Jul 22 2021 0.06268200 0.00067000 1.08% 0.06217900 0.06293000 0.06137600 134,506.00
Jul 21 2021 0.06201200 0.00206100 3.44% 0.05994100 0.06250000 0.05947400 142,789.00
Your Recent History
BINA
ETHBTC
Ethereum
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211019 06:35:16