Ethereum Historical Data - ETHBTC

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHBTC Bit-Z 26,691,280,636 Ethash
  Change % Change Current Price Bid Offer
-0.00004399 -0.18% 0.02492151 0.02480506 0.02486560
High Low Open Prev. Close 52 Week Range
0.02512286 0.02469681 0.02480569 0.02496550 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
Bit-Z 11:56:18 6.51 0.02492151 BTC
Price x Volume Volume Base Symbol Related Pairs
434.40 17,428.87 ETH ETHEUR ETHGBP ETHUSD

ETHBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000000000.00%
1 Month0.000000000.000000000.000000000.000.000000000.00%
3 Months0.000000000.000000000.000000000.000.000000000.00%
6 Months0.000000000.000000000.000000000.000.000000000.00%
1 Year0.000000000.000000000.000000000.000.000000000.00%
3 Years0.000000000.000000000.000000000.000.000000000.00%
5 Years0.000000000.000000000.000000000.000.000000000.00%

ETHBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 0.02496550 0.00005700 0.23% 0.02530401 0.02548372 0.02489870 24,519.00
Jun 03 2020 0.02490823 0.00022823 0.92% 0.02496099 0.02506126 0.02477546 13,646.00
Jun 02 2020 0.02468000 -0.00026100 -1.05% 0.02435050 0.02501509 0.02421841 62,804.00
Jun 01 2020 0.02494050 0.00028150 1.14% 0.02445349 0.02525618 0.02442566 37,709.00
May 31 2020 0.02465900 0.00000700 0.03% 0.02512750 0.02538199 0.02457550 37,972.00
May 30 2020 0.02465249 0.00130999 5.61% 0.02343500 0.02492948 0.02331744 72,773.00
May 29 2020 0.02334250 0.00080651 3.58% 0.02308400 0.02342151 0.02306971 28,878.00
May 28 2020 0.02253599 0.00001900 0.08% 0.02264500 0.02265123 0.02217487 23,013.00
May 27 2020 0.02251700 -0.00012600 -0.56% 0.02274200 0.02305133 0.02240130 27,127.00
May 26 2020 0.02264299 -0.00043700 -1.89% 0.02294499 0.02302374 0.02260650 34,522.00
May 25 2020 0.02307950 0.00034799 1.53% 0.02293000 0.02322871 0.02286164 20,800.00
May 24 2020 0.02273151 0.00015801 0.70% 0.02252051 0.02276859 0.02248458 23,066.00
May 23 2020 0.02257350 0.00028951 1.30% 0.02262562 0.02277010 0.02243651 20,796.00
May 22 2020 0.02228399 0.00036498 1.67% 0.02191199 0.02230419 0.02181635 21,491.00
May 21 2020 0.02191901 0.00006500 0.30% 0.02207250 0.02217324 0.02189855 31,932.00
May 20 2020 0.02185400 -0.00007400 -0.34% 0.02194951 0.02199850 0.02173651 28,393.00
May 19 2020 0.02192849 0.00007600 0.35% 0.02205699 0.02213993 0.02179857 23,807.00
May 18 2020 0.02185255 0.00056306 2.64% 0.02136151 0.02220785 0.02131888 42,177.00
May 17 2020 0.02128949 -0.00009500 -0.44% 0.02135050 0.02139688 0.02096149 26,565.00
May 16 2020 0.02138451 0.00049102 2.35% 0.02087349 0.02142800 0.02086151 39,545.00
May 15 2020 0.02089349 0.00012799 0.62% 0.02076549 0.02118891 0.02068502 33,161.00
May 14 2020 0.02076550 -0.00088200 -4.07% 0.02140975 0.02143903 0.02070598 55,226.00
May 13 2020 0.02164785 0.00012734 0.59% 0.02152998 0.02169549 0.02112699 28,485.00
May 12 2020 0.02152051 0.00036102 1.71% 0.02172051 0.02180297 0.02146261 34,039.00
May 11 2020 0.02115949 -0.00064200 -2.94% 0.02150850 0.02175751 0.02098693 49,680.00
May 10 2020 0.02180149 -0.00019400 -0.88% 0.02199250 0.02280301 0.02153450 90,650.00
May 09 2020 0.02199550 0.00074700 3.52% 0.02159099 0.02203651 0.02149499 59,943.00
May 08 2020 0.02124850 -0.00038600 -1.78% 0.02124450 0.02160349 0.02119949 67,134.00
May 07 2020 0.02163450 -0.00082800 -3.69% 0.02171599 0.02227333 0.02162549 73,307.00
May 06 2020 0.02246250 -0.00056500 -2.45% 0.02276001 0.02307482 0.02244849 57,391.00
May 05 2020 0.02302799 -0.00024600 -1.06% 0.02328349 0.02343449 0.02292349 39,996.00
See More Historical Prices »
Your Recent History
BITZ
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:20200605 23:19:04