ETHBTC

Ethereum Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ethereum ETHBTC Crypto 139,801,853,352 Ethash
  Change % Change Current Price Bid Offer
0.00034300 0.61% 0.05675100 0.05675100 0.05675200
Open High Low Prev. Close 52 Week Range
0.05642200 0.05675800 0.05610900 0.05640800 0.00001749 - 0.08840700
Exchange Time Size Trade Price Currency
BINA 00:46:42 0.227200 0.05673200 BTC
Price x Volume Volume Base Symbol Related Pairs
2,794.89 49,476.91 ETH ETHEUR ETHGBP ETHUSD

ETHBTC Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.054306000.059159000.05251400271,441.460.002445004.50%
1 Month0.061082000.061921000.04908100373,392.52-0.00433100-7.09%
3 Months0.074504000.076874000.00001749245,402.80-0.01775300-23.83%
6 Months0.079811000.082935000.00001749186,384.18-0.02306000-28.89%
1 Year0.060561000.088407000.00001749187,285.08-0.00381000-6.29%
3 Years0.025022005,307.470000000.000017491,285,645.190.03172900126.80%
5 Years0.122197315,307.470000000.0000174944,187,015.26-0.06544631-53.56%

ETHBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2022 0.05627600 -0.00128400 -2.23% 0.05745900 0.05857200 0.05625100 247,352.00
Jun 27 2022 0.05756000 0.00054400 0.95% 0.05693500 0.05813700 0.05690900 373,933.00
Jun 26 2022 0.05701600 -0.00086600 -1.50% 0.05777300 0.05915900 0.05695900 216,900.00
Jun 25 2022 0.05788200 -0.00017500 -0.30% 0.05756000 0.05851100 0.05636000 200,869.00
Jun 24 2022 0.05805700 0.00380300 7.01% 0.05423100 0.05830400 0.05420600 299,725.00
Jun 23 2022 0.05425400 0.00166700 3.17% 0.05256400 0.05470300 0.05251400 276,793.00
Jun 22 2022 0.05258700 -0.00176400 -3.25% 0.05430600 0.05443600 0.05258100 284,515.00
Jun 21 2022 0.05435100 -0.00059100 -1.08% 0.05475800 0.05521500 0.05356500 284,888.00
Jun 20 2022 0.05494200 0.00007300 0.13% 0.05482000 0.05582200 0.05351500 373,767.00
Jun 19 2022 0.05486900 0.00252100 4.82% 0.05236200 0.05602900 0.05153800 312,046.00
Jun 18 2022 0.05234800 -0.00073700 -1.39% 0.05298400 0.05314900 0.04991600 428,666.00
Jun 17 2022 0.05308500 0.00069800 1.33% 0.05223200 0.05329500 0.05174300 293,892.00
Jun 16 2022 0.05238700 -0.00219700 -4.02% 0.05496700 0.05516900 0.05195300 359,591.00
Jun 15 2022 0.05458400 -0.00004300 -0.08% 0.05461100 0.05573000 0.05035300 724,623.00
Jun 14 2022 0.05462700 0.00111200 2.08% 0.05364200 0.05561700 0.05105000 614,803.00
Jun 13 2022 0.05351500 -0.00058700 -1.08% 0.05398600 0.05417800 0.04908100 971,033.00
Jun 12 2022 0.05410200 0.00016600 0.31% 0.05388600 0.05476800 0.05232800 661,208.00
Jun 11 2022 0.05393600 -0.00320400 -5.61% 0.05718400 0.05754600 0.05300600 519,491.00
Jun 10 2022 0.05714000 -0.00231300 -3.89% 0.05945200 0.05966400 0.05701400 409,756.00
Jun 09 2022 0.05945300 0.00010700 0.18% 0.05936000 0.05982600 0.05909400 279,392.00
Jun 08 2022 0.05934600 0.00111200 1.91% 0.05825500 0.05968000 0.05811100 422,097.00
Jun 07 2022 0.05823400 -0.00107300 -1.81% 0.05928500 0.05990700 0.05758400 503,453.00
Jun 06 2022 0.05930700 -0.00102400 -1.70% 0.06038000 0.06101100 0.05902100 265,871.00
Jun 05 2022 0.06033100 -0.00005700 -0.09% 0.06047200 0.06083200 0.06001300 152,589.00
Jun 04 2022 0.06038800 0.00066000 1.11% 0.05975700 0.06060900 0.05924300 143,427.00
Jun 03 2022 0.05972800 -0.00040100 -0.67% 0.06021100 0.06027400 0.05891200 262,132.00
Jun 02 2022 0.06012900 -0.00117400 -1.92% 0.06092200 0.06146800 0.05991400 264,170.00
Jun 01 2022 0.06130300 0.00010000 0.16% 0.06108200 0.06192100 0.06012800 307,995.00
May 31 2022 0.06120300 -0.00160700 -2.56% 0.06295200 0.06326900 0.06095600 204,051.00
May 30 2022 0.06281000 0.00123800 2.01% 0.06149600 0.06309800 0.06142500 206,650.00
May 29 2022 0.06157200 -0.00024000 -0.39% 0.06175700 0.06196200 0.06105700 134,705.00
May 28 2022 0.06181200 0.00156400 2.60% 0.06028800 0.06222600 0.06014100 202,534.00
See More Historical Prices ยป
Your Recent History
COIN
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:20220629 04:46:43