ETHBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 0.04828000 | -0.00043000 | -0.88% | 0.04873000 | 0.04898000 | 0.04807000 | 31,176.00 |
Apr 17 2024 | 0.04871000 | 0.00038000 | 0.79% | 0.04836000 | 0.04930000 | 0.04800000 | 45,935.00 |
Apr 16 2024 | 0.04833000 | -0.00057000 | -1.17% | 0.04890000 | 0.04909000 | 0.04831000 | 33,197.00 |
Apr 15 2024 | 0.04890000 | 0.00088000 | 1.83% | 0.04803000 | 0.04931000 | 0.04745000 | 46,733.00 |
Apr 14 2024 | 0.04802000 | 0.00095000 | 2.02% | 0.04700000 | 0.04852000 | 0.04622000 | 50,330.00 |
Apr 13 2024 | 0.04707000 | -0.00120000 | -2.49% | 0.04817000 | 0.04870000 | 0.04630000 | 77,232.00 |
Apr 12 2024 | 0.04827000 | -0.00177000 | -3.54% | 0.05001000 | 0.05014000 | 0.04738000 | 58,094.00 |
Apr 11 2024 | 0.05004000 | -0.00016000 | -0.32% | 0.05017000 | 0.05084000 | 0.04984000 | 25,095.00 |
Apr 10 2024 | 0.05020000 | -0.00052000 | -1.03% | 0.05065000 | 0.05118000 | 0.04998000 | 33,389.00 |
Apr 09 2024 | 0.05072000 | -0.00086000 | -1.67% | 0.05166000 | 0.05206000 | 0.05036000 | 46,431.00 |
Apr 08 2024 | 0.05158000 | 0.00178000 | 3.57% | 0.04976000 | 0.05181000 | 0.04900000 | 55,760.00 |
Apr 07 2024 | 0.04980000 | 0.00112000 | 2.30% | 0.04865000 | 0.04983000 | 0.04840000 | 20,823.00 |
Apr 06 2024 | 0.04868000 | -0.00024000 | -0.49% | 0.04887000 | 0.04929000 | 0.04866000 | 18,573.00 |
Apr 05 2024 | 0.04892000 | 0.00033000 | 0.68% | 0.04857000 | 0.04937000 | 0.04815000 | 48,728.00 |
Apr 04 2024 | 0.04859000 | -0.00161000 | -3.21% | 0.05018000 | 0.05048000 | 0.04851000 | 47,790.00 |
Apr 03 2024 | 0.05020000 | 0.00013000 | 0.26% | 0.05008000 | 0.05069000 | 0.04959000 | 34,595.00 |
Apr 02 2024 | 0.05007000 | -0.00021000 | -0.42% | 0.05034000 | 0.05074000 | 0.04952000 | 54,123.00 |
Apr 01 2024 | 0.05028000 | -0.00087000 | -1.70% | 0.05111000 | 0.05123000 | 0.04985000 | 39,646.00 |
Mar 31 2024 | 0.05115000 | 0.00079000 | 1.57% | 0.05035000 | 0.05165000 | 0.05027000 | 32,656.00 |
Mar 30 2024 | 0.05036000 | 0.00011000 | 0.22% | 0.05022000 | 0.05078000 | 0.04996000 | 23,232.00 |
Mar 29 2024 | 0.05025000 | -0.00008000 | -0.16% | 0.05029000 | 0.05079000 | 0.05012000 | 23,108.00 |
Mar 28 2024 | 0.05033000 | -0.00006000 | -0.12% | 0.05041000 | 0.05086000 | 0.05016000 | 37,240.00 |
Mar 27 2024 | 0.05039000 | -0.00087000 | -1.70% | 0.05125000 | 0.05134000 | 0.05039000 | 53,244.00 |
Mar 26 2024 | 0.05126000 | -0.00009000 | -0.18% | 0.05136000 | 0.05174000 | 0.05097000 | 38,979.00 |
Mar 25 2024 | 0.05135000 | -0.00004000 | -0.08% | 0.05133000 | 0.05180000 | 0.05113000 | 37,196.00 |
Mar 24 2024 | 0.05139000 | -0.00068000 | -1.31% | 0.05200000 | 0.05213000 | 0.05126000 | 26,175.00 |
Mar 23 2024 | 0.05207000 | -0.00022000 | -0.42% | 0.05222000 | 0.05243000 | 0.05179000 | 23,880.00 |
Mar 22 2024 | 0.05229000 | -0.00105000 | -1.97% | 0.05332000 | 0.05344000 | 0.05199000 | 42,234.00 |
Mar 21 2024 | 0.05334000 | 0.00159000 | 3.07% | 0.05176000 | 0.05350000 | 0.05168000 | 59,459.00 |
Mar 20 2024 | 0.05175000 | 0.00073000 | 1.43% | 0.05109000 | 0.05290000 | 0.05035000 | 99,407.00 |
Mar 19 2024 | 0.05102000 | -0.00106000 | -2.04% | 0.05207000 | 0.05229000 | 0.05096000 | 76,737.00 |
Mar 18 2024 | 0.05208000 | -0.00120000 | -2.25% | 0.05321000 | 0.05334000 | 0.05180000 | 42,551.00 |
Mar 17 2024 | 0.05328000 | -0.00066000 | -1.22% | 0.05391000 | 0.05407000 | 0.05280000 | 44,502.00 |
Mar 16 2024 | 0.05394000 | 0.00010000 | 0.19% | 0.05383000 | 0.05424000 | 0.05336000 | 33,811.00 |
Mar 15 2024 | 0.05384000 | -0.00098000 | -1.79% | 0.05438000 | 0.05491000 | 0.05338000 | 37,353.00 |
Mar 14 2024 | 0.05482000 | 0.00000000 | 0.00% | 0.05482000 | 0.05482000 | 0.05482000 | 0.00 |
Mar 13 2024 | 0.05482000 | -0.00086000 | -1.54% | 0.05570000 | 0.05616000 | 0.05445000 | 49,817.00 |
Mar 12 2024 | 0.05568000 | -0.00070000 | -1.24% | 0.05636000 | 0.05669000 | 0.05512000 | 46,047.00 |
Mar 11 2024 | 0.05638000 | 0.00015000 | 0.27% | 0.05630000 | 0.05652000 | 0.05550000 | 51,819.00 |
Mar 10 2024 | 0.05623000 | -0.00093000 | -1.63% | 0.05713000 | 0.05732000 | 0.05565000 | 30,304.00 |
Mar 09 2024 | 0.05716000 | 0.00017000 | 0.30% | 0.05701000 | 0.05763000 | 0.05688000 | 20,675.00 |
Mar 08 2024 | 0.05699000 | -0.00093000 | -1.61% | 0.05790000 | 0.05894000 | 0.05680000 | 50,904.00 |
Mar 07 2024 | 0.05792000 | 0.00015000 | 0.26% | 0.05787000 | 0.05820000 | 0.05627000 | 43,489.00 |
Mar 06 2024 | 0.05777000 | 0.00204000 | 3.66% | 0.05586000 | 0.05810000 | 0.05563000 | 76,759.00 |
Mar 05 2024 | 0.05573000 | 0.00259000 | 4.87% | 0.05317000 | 0.05689000 | 0.05290000 | 121,274.00 |
Mar 04 2024 | 0.05314000 | -0.00213000 | -3.85% | 0.05523000 | 0.05537000 | 0.05295000 | 79,192.00 |
Mar 03 2024 | 0.05527000 | 0.00009000 | 0.16% | 0.05521000 | 0.05555000 | 0.05489000 | 22,658.00 |
Mar 02 2024 | 0.05518000 | 0.00016000 | 0.29% | 0.05500000 | 0.05557000 | 0.05496000 | 23,793.00 |
Mar 01 2024 | 0.05502000 | 0.00040000 | 0.73% | 0.05463000 | 0.05540000 | 0.05457000 | 37,981.00 |
Feb 29 2024 | 0.05462000 | 0.00043000 | 0.79% | 0.05426000 | 0.05643000 | 0.05415000 | 82,209.00 |
Feb 28 2024 | 0.05419000 | -0.00266000 | -4.68% | 0.05683000 | 0.05725000 | 0.05392000 | 98,001.00 |
Feb 27 2024 | 0.05685000 | -0.00145000 | -2.49% | 0.05826000 | 0.05826000 | 0.05662000 | 55,085.00 |
Feb 26 2024 | 0.05830000 | -0.00188000 | -3.12% | 0.06013000 | 0.06050000 | 0.05810000 | 56,967.00 |
Feb 25 2024 | 0.06018000 | 0.00215000 | 3.70% | 0.05804000 | 0.06019000 | 0.05796000 | 45,198.00 |
Feb 24 2024 | 0.05803000 | 0.00044000 | 0.76% | 0.05762000 | 0.05823000 | 0.05738000 | 15,609.00 |
Feb 23 2024 | 0.05759000 | -0.00031000 | -0.54% | 0.05796000 | 0.05819000 | 0.05716000 | 23,785.00 |
Feb 22 2024 | 0.05790000 | 0.00060000 | 1.05% | 0.05724000 | 0.05831000 | 0.05674000 | 44,485.00 |
Feb 21 2024 | 0.05730000 | -0.00035000 | -0.61% | 0.05765000 | 0.05789000 | 0.05651000 | 39,112.00 |
Feb 20 2024 | 0.05765000 | 0.00080000 | 1.41% | 0.05690000 | 0.05778000 | 0.05575000 | 48,080.00 |
Feb 19 2024 | 0.05685000 | 0.00162000 | 2.93% | 0.05526000 | 0.05731000 | 0.05494000 | 46,388.00 |
Feb 18 2024 | 0.05523000 | 0.00129000 | 2.39% | 0.05395000 | 0.05535000 | 0.05383000 | 25,976.00 |
Feb 17 2024 | 0.05394000 | 0.00019000 | 0.35% | 0.05370000 | 0.05413000 | 0.05355000 | 18,341.00 |
Feb 16 2024 | 0.05375000 | -0.00064000 | -1.18% | 0.05440000 | 0.05498000 | 0.05325000 | 36,642.00 |
Feb 15 2024 | 0.05439000 | 0.00079000 | 1.47% | 0.05354000 | 0.05493000 | 0.05323000 | 53,263.00 |
Feb 14 2024 | 0.05360000 | 0.00046000 | 0.87% | 0.05311000 | 0.05382000 | 0.05299000 | 37,588.00 |
Feb 13 2024 | 0.05314000 | -0.00007000 | -0.13% | 0.05345000 | 0.05414000 | 0.05285000 | 42,890.00 |
Feb 12 2024 | 0.05321000 | 0.00129000 | 2.48% | 0.05193000 | 0.05326000 | 0.05115000 | 45,652.00 |
Feb 11 2024 | 0.05192000 | -0.00044000 | -0.84% | 0.05237000 | 0.05267000 | 0.05186000 | 22,829.00 |
Feb 10 2024 | 0.05236000 | -0.00040000 | -0.76% | 0.05277000 | 0.05309000 | 0.05211000 | 16,587.00 |
Feb 09 2024 | 0.05276000 | -0.00066000 | -1.24% | 0.05341000 | 0.05353000 | 0.05223000 | 44,671.00 |
Feb 08 2024 | 0.05342000 | -0.00127000 | -2.32% | 0.05465000 | 0.05474000 | 0.05331000 | 36,343.00 |
Feb 07 2024 | 0.05469000 | -0.00036000 | -0.65% | 0.05511000 | 0.05590000 | 0.05468000 | 31,496.00 |
Feb 06 2024 | 0.05505000 | 0.00115000 | 2.13% | 0.05385000 | 0.05542000 | 0.05384000 | 33,216.00 |
Feb 05 2024 | 0.05390000 | 0.00013000 | 0.24% | 0.05375000 | 0.05414000 | 0.05355000 | 24,096.00 |
Feb 04 2024 | 0.05377000 | 0.00036000 | 0.67% | 0.05340000 | 0.05392000 | 0.05325000 | 14,835.00 |
Feb 03 2024 | 0.05341000 | -0.00004000 | -0.07% | 0.05345000 | 0.05387000 | 0.05333000 | 12,847.00 |
Feb 02 2024 | 0.05345000 | -0.00004000 | -0.07% | 0.05346000 | 0.05383000 | 0.05330000 | 21,704.00 |
Feb 01 2024 | 0.05349000 | -0.00011000 | -0.21% | 0.05366000 | 0.05415000 | 0.05330000 | 24,293.00 |
Jan 31 2024 | 0.05360000 | -0.00098000 | -1.80% | 0.05457000 | 0.05460000 | 0.05350000 | 28,078.00 |
Jan 30 2024 | 0.05458000 | 0.00105000 | 1.96% | 0.05346000 | 0.05490000 | 0.05309000 | 46,295.00 |
Jan 29 2024 | 0.05353000 | -0.00017000 | -0.32% | 0.05371000 | 0.05385000 | 0.05305000 | 30,117.00 |
Jan 28 2024 | 0.05370000 | -0.00015000 | -0.28% | 0.05377000 | 0.05421000 | 0.05354000 | 16,334.00 |
Jan 27 2024 | 0.05385000 | -0.00037000 | -0.68% | 0.05422000 | 0.05462000 | 0.05370000 | 16,235.00 |
Jan 26 2024 | 0.05422000 | -0.00131000 | -2.36% | 0.05550000 | 0.05583000 | 0.05357000 | 44,403.00 |
Jan 25 2024 | 0.05553000 | -0.00020000 | -0.36% | 0.05575000 | 0.05596000 | 0.05457000 | 33,986.00 |
Jan 24 2024 | 0.05573000 | -0.00051000 | -0.91% | 0.05621000 | 0.05623000 | 0.05550000 | 22,741.00 |
Jan 23 2024 | 0.05624000 | -0.00224000 | -3.83% | 0.05851000 | 0.05870000 | 0.05572000 | 50,822.00 |
Jan 22 2024 | 0.05848000 | -0.00059000 | -1.00% | 0.05911000 | 0.05928000 | 0.05805000 | 52,409.00 |
Jan 21 2024 | 0.05907000 | -0.00020000 | -0.34% | 0.05928000 | 0.05946000 | 0.05902000 | 11,532.00 |
Jan 20 2024 | 0.05927000 | -0.00055000 | -0.92% | 0.05976000 | 0.05984000 | 0.05904000 | 12,705.00 |